American Electric Power Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	82.560	82.940	82.140	82.550	68.962	2,898,800
2021-10-11	83.520	83.580	82.220	82.510	68.928	2,221,100
2021-10-08	84.110	84.120	83.480	83.580	69.822	1,879,300
2021-10-07	84.820	85.250	83.960	84.140	70.290	2,263,700
2021-10-06	82.830	84.670	82.510	84.560	70.641	2,697,800
2021-10-05	82.970	83.360	82.670	83.020	69.355	2,587,000
2021-10-04	81.340	83.340	81.300	83.040	69.371	3,370,400
2021-10-01	81.790	82.070	80.880	81.380	67.984	3,181,500
2021-09-30	82.140	82.410	81.120	81.180	67.817	2,935,600
2021-09-29	81.330	82.720	81.070	82.170	68.644	2,177,100
2021-09-28	81.630	81.770	80.910	81.280	67.901	3,483,700
2021-09-27	81.980	82.840	81.270	81.360	67.968	2,713,700
2021-09-24	82.260	82.780	81.830	82.050	68.544	2,527,100
2021-09-23	82.600	83.320	82.140	82.310	68.761	2,565,300
2021-09-22	83.280	83.450	82.450	82.720	69.104	2,326,300
2021-09-21	83.450	84.020	82.970	82.990	69.329	3,267,900
2021-09-20	84.100	84.290	82.260	83.300	69.588	4,842,800
2021-09-17	85.980	86.130	83.550	84.100	70.257	6,934,700
2021-09-16	87.040	87.610	85.800	85.980	71.827	3,650,400
2021-09-15	87.500	88.110	87.240	87.330	72.955	2,565,800
2021-09-14	88.930	88.930	87.530	87.830	73.373	1,884,000
2021-09-13	89.570	89.770	87.770	88.320	73.782	2,408,200
2021-09-10	90.360	90.440	88.750	88.830	74.208	2,067,900
2021-09-09	90.490	90.830	90.280	90.400	75.520	1,474,000
2021-09-08	89.000	91.060	88.790	90.680	75.754	3,047,800
2021-09-07	90.270	90.270	88.670	88.910	74.275	1,967,800
2021-09-03	90.490	91.090	90.270	90.410	75.528	1,407,500
2021-09-02	90.460	91.000	90.300	90.930	75.962	1,512,000
2021-09-01	90.000	90.820	89.520	90.500	75.603	2,532,400
2021-08-31	89.540	90.100	89.230	89.570	74.826	1,933,400
2021-08-30	89.210	89.960	89.010	89.620	74.868	2,222,000
2021-08-27	89.320	89.800	89.100	89.290	74.592	1,840,100
2021-08-26	89.280	89.410	88.720	89.250	74.559	1,626,900
2021-08-25	89.230	89.600	88.530	89.330	74.626	2,754,900
2021-08-24	90.030	90.030	88.700	89.230	74.542	1,690,300
2021-08-23	91.330	91.360	89.810	90.120	75.286	3,053,700
2021-08-20	89.950	91.490	89.700	91.080	76.088	2,681,000
2021-08-19	90.430	91.170	90.020	90.400	75.520	2,702,800
2021-08-18	90.310	90.590	89.510	89.750	74.977	3,398,300
2021-08-17	90.030	90.600	89.900	90.540	75.637	2,079,600
2021-08-16	89.860	91.260	89.680	90.300	75.436	1,930,200
2021-08-13	89.650	89.900	89.000	89.690	74.927	4,169,800
2021-08-12	89.360	89.480	88.820	88.950	74.308	1,789,100
2021-08-11	89.200	89.670	88.750	89.170	74.492	3,565,800
2021-08-10	88.680	89.220	88.260	88.750	74.141	2,468,800
2021-08-09	88.780	88.980	88.140	88.760	74.150	1,823,400
2021-08-06	89.430	89.990	89.090	89.340	74.016	2,106,900
2021-08-05	89.000	89.780	88.390	89.660	74.281	2,972,700
2021-08-04	89.000	89.020	87.960	88.830	73.593	3,502,600
2021-08-03	88.720	89.630	88.230	89.090	73.809	2,143,500
2021-08-02	88.250	88.880	87.660	88.340	73.188	2,309,300
2021-07-30	89.170	89.930	87.890	88.120	73.005	3,601,700
2021-07-29	88.940	89.510	88.830	89.140	73.850	1,950,400
2021-07-28	89.560	89.810	88.260	88.990	73.726	2,936,800
2021-07-27	87.540	89.770	87.320	89.390	74.057	3,547,100
2021-07-26	85.710	87.820	85.400	87.680	72.641	4,389,600
2021-07-23	84.770	86.100	84.680	85.980	71.232	3,368,500
2021-07-22	84.610	87.170	84.610	84.880	70.321	2,972,400
2021-07-21	85.610	86.050	84.610	84.720	70.188	2,973,500
2021-07-20	86.280	86.820	85.660	85.740	71.034	3,070,100

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.9500 USD
2026-05-08	0.9500 USD
2026-02-10	0.9500 USD
2025-11-10	0.9500 USD
2025-08-08	0.9300 USD
2025-05-09	0.9300 USD
2025-02-10	0.9300 USD
2024-11-08	0.9300 USD
2024-08-09	0.8800 USD
2024-05-09	0.8800 USD
2024-02-08	0.8800 USD
2023-11-09	0.8800 USD
2023-08-09	0.8300 USD
2023-05-09	0.8300 USD
2023-02-09	0.8300 USD
2022-11-09	0.8300 USD
2022-08-09	0.7800 USD
2022-05-09	0.7800 USD
2022-02-09	0.7800 USD
2021-11-09	0.7800 USD
2021-08-09	0.7400 USD
2021-05-07	0.7400 USD
2021-02-09	0.7400 USD
2020-11-09	0.7400 USD
2020-08-07	0.7000 USD
2020-05-07	0.7000 USD
2020-02-07	0.7000 USD
2019-11-07	0.7000 USD
2019-08-08	0.6700 USD
2019-05-09	0.6700 USD
2019-02-07	0.6700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.