American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	87.590	88.060	85.000	85.770	71.058	3,906,300
2021-07-16	87.010	88.130	86.850	87.490	72.483	2,199,200
2021-07-15	85.940	87.260	85.520	87.180	72.227	2,662,400
2021-07-14	85.600	86.550	84.820	86.180	71.398	2,156,800
2021-07-13	85.310	85.720	84.810	85.240	70.619	2,067,000
2021-07-12	85.340	85.470	84.780	85.410	70.760	1,651,700
2021-07-09	85.090	85.510	84.450	85.390	70.744	2,122,900
2021-07-08	85.710	86.110	85.100	85.310	70.677	2,495,300
2021-07-07	85.350	85.680	84.840	85.620	70.934	2,147,100
2021-07-06	85.170	85.380	84.020	85.240	70.619	1,863,400
2021-07-02	85.580	85.580	84.840	85.200	70.586	2,487,100
2021-07-01	84.730	85.620	84.460	85.260	70.636	2,217,300
2021-06-30	84.010	84.730	83.820	84.590	70.081	2,687,500
2021-06-29	84.790	85.460	83.650	83.930	69.534	2,753,700
2021-06-28	84.840	85.540	84.590	84.900	70.338	2,674,100
2021-06-25	82.850	84.960	82.600	84.770	70.230	3,458,600
2021-06-24	82.500	83.200	82.140	82.850	68.639	2,694,400
2021-06-23	83.130	83.480	82.370	82.650	68.474	2,674,000
2021-06-22	83.510	83.910	83.180	83.260	68.979	2,659,400
2021-06-21	82.530	83.460	82.120	83.190	68.921	2,431,400
2021-06-18	84.180	84.280	82.180	82.350	68.225	4,480,800
2021-06-17	84.330	85.190	83.980	84.390	69.915	2,559,900
2021-06-16	85.670	85.970	84.250	84.400	69.923	2,668,100
2021-06-15	85.400	85.570	84.880	85.240	70.619	2,239,200
2021-06-14	84.730	85.190	84.660	85.130	70.528	1,933,700
2021-06-11	84.640	85.130	84.400	84.760	70.222	3,335,100
2021-06-10	84.840	85.050	84.240	84.730	70.197	2,386,600
2021-06-09	83.400	84.740	83.080	84.450	69.965	3,277,100
2021-06-08	85.810	85.810	81.940	82.970	68.739	6,890,000
2021-06-07	86.300	86.300	85.500	85.670	70.976	2,206,300
2021-06-04	85.970	86.290	85.620	86.030	71.274	1,984,800
2021-06-03	85.120	86.410	84.970	85.960	71.216	5,428,000
2021-06-02	85.250	85.950	84.920	85.650	70.959	1,817,700
2021-06-01	86.170	86.260	84.980	85.100	70.503	2,137,200
2021-05-28	86.000	86.420	85.810	86.000	71.249	2,297,800
2021-05-27	85.920	85.960	85.480	85.550	70.876	2,452,700
2021-05-26	86.100	86.200	85.570	85.750	71.042	1,985,700
2021-05-25	86.650	86.770	85.600	85.930	71.191	1,845,700
2021-05-24	87.060	87.120	86.440	86.570	71.721	1,551,200
2021-05-21	86.610	86.870	86.200	86.650	71.787	2,015,900
2021-05-20	85.860	86.970	85.700	86.260	71.464	2,196,700
2021-05-19	85.590	86.080	84.780	85.920	71.183	2,498,900
2021-05-18	85.880	86.070	85.150	85.750	71.042	3,130,700
2021-05-17	86.470	86.900	85.150	85.450	70.793	4,317,800
2021-05-14	86.920	87.460	86.620	86.760	71.879	2,193,500
2021-05-13	85.000	87.110	84.700	86.520	71.680	3,025,800
2021-05-12	86.290	86.630	84.850	84.980	70.404	3,702,200
2021-05-11	87.580	88.100	85.830	86.410	71.589	6,084,100
2021-05-10	87.550	88.310	87.310	87.560	72.541	4,291,800
2021-05-07	87.070	88.050	86.890	87.190	72.235	2,617,000
2021-05-06	87.710	88.440	87.150	88.120	72.392	1,644,200
2021-05-05	88.290	88.300	86.700	87.470	71.858	1,906,200
2021-05-04	88.420	89.060	87.730	88.380	72.606	2,747,100
2021-05-03	89.070	89.500	88.460	88.680	72.852	2,071,000
2021-04-30	88.250	88.800	87.540	88.710	72.877	2,817,900
2021-04-29	86.600	88.130	86.560	88.090	72.368	2,592,900
2021-04-28	87.420	87.600	86.360	86.730	71.250	4,908,700
2021-04-27	87.340	87.910	87.080	87.200	71.636	2,173,400
2021-04-26	88.050	88.050	87.040	87.600	71.965	1,743,600
2021-04-23	88.400	88.400	87.360	87.700	72.047	3,093,200

← NewerPage 23 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.