American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	87.640	89.160	87.430	87.950	72.253	2,755,900
2021-04-21	89.820	90.450	89.040	89.350	73.403	2,662,700
2021-04-20	89.000	90.620	88.700	90.140	74.052	3,333,200
2021-04-19	88.550	89.000	88.070	88.650	72.828	2,753,000
2021-04-16	88.190	88.900	87.770	88.550	72.745	2,378,400
2021-04-15	87.190	87.920	86.830	87.810	72.138	3,004,300
2021-04-14	86.400	87.090	85.980	87.070	71.530	2,563,300
2021-04-13	85.710	86.930	85.000	86.720	71.242	2,460,600
2021-04-12	86.040	86.720	85.730	86.000	70.651	3,324,800
2021-04-09	86.070	86.700	85.820	85.890	70.560	2,952,800
2021-04-08	86.820	86.990	86.000	86.070	70.708	2,814,800
2021-04-07	86.920	87.160	86.290	86.690	71.217	1,883,100
2021-04-06	86.390	86.820	85.660	86.770	71.283	1,733,300
2021-04-05	85.220	86.720	85.150	86.290	70.889	1,702,300
2021-04-01	84.900	85.580	84.300	85.540	70.273	2,180,000
2021-03-31	84.520	85.090	84.130	84.700	69.583	3,250,700
2021-03-30	85.520	85.520	83.700	84.730	69.607	2,428,300
2021-03-29	84.580	86.130	84.260	85.840	70.519	2,639,800
2021-03-26	84.450	85.040	83.680	84.990	69.821	3,074,500
2021-03-25	85.530	85.840	84.340	84.720	69.599	3,383,500
2021-03-24	84.210	85.470	83.800	84.990	69.821	2,895,100
2021-03-23	84.000	85.160	83.500	84.640	69.533	2,652,000
2021-03-22	84.150	84.350	83.140	83.630	68.704	2,854,300
2021-03-19	82.870	84.140	81.970	83.670	68.736	9,525,500
2021-03-18	82.280	82.690	81.240	82.600	67.857	2,349,800
2021-03-17	83.370	83.710	81.970	82.120	67.463	3,034,900
2021-03-16	81.800	83.550	81.800	83.500	68.597	5,104,300
2021-03-15	81.060	82.330	81.050	82.280	67.595	3,209,500
2021-03-12	80.420	81.470	79.690	81.040	66.576	2,637,900
2021-03-11	80.840	81.810	79.980	80.000	65.721	3,129,900
2021-03-10	81.230	81.580	80.390	81.200	66.707	3,518,600
2021-03-09	80.870	81.180	80.310	80.600	66.214	2,869,000
2021-03-08	78.830	80.960	78.700	80.490	66.124	3,215,800
2021-03-05	77.500	79.290	77.250	78.900	64.818	4,182,700
2021-03-04	76.330	78.120	76.190	77.250	63.462	4,102,500
2021-03-03	76.230	76.460	74.960	76.320	62.698	2,936,800
2021-03-02	76.860	77.150	75.890	76.450	62.805	3,851,900
2021-03-01	75.420	77.600	75.400	76.710	63.019	3,091,300
2021-02-26	76.500	77.330	74.800	74.850	61.491	4,432,500
2021-02-25	78.060	78.060	75.740	76.300	62.682	4,283,700
2021-02-24	78.170	78.250	76.850	77.100	63.339	3,507,500
2021-02-23	77.290	78.760	76.940	78.090	64.152	3,660,500
2021-02-22	78.870	79.060	75.420	76.770	63.068	3,651,600
2021-02-19	80.130	80.480	78.720	79.080	64.966	3,658,400
2021-02-18	78.510	80.690	78.510	80.480	66.116	3,468,100
2021-02-17	78.490	79.350	78.220	78.490	64.481	2,152,000
2021-02-16	78.570	78.790	77.910	78.190	64.235	2,233,100
2021-02-12	78.910	79.330	78.180	78.610	64.580	1,917,700
2021-02-11	80.140	80.240	78.770	78.950	64.859	2,284,100
2021-02-10	79.990	80.450	79.440	80.010	65.730	2,767,300
2021-02-09	80.240	80.470	79.000	79.840	65.590	2,148,200
2021-02-08	82.370	82.390	80.400	80.980	65.919	2,047,300
2021-02-05	82.490	82.820	82.010	82.190	66.904	1,584,900
2021-02-04	81.340	82.260	81.100	82.210	66.920	1,783,200
2021-02-03	82.100	82.500	81.200	81.280	66.163	2,162,700
2021-02-02	81.320	83.030	80.820	82.110	66.838	2,584,300
2021-02-01	81.100	81.750	80.010	81.180	66.081	1,901,700
2021-01-29	80.190	81.620	79.810	80.910	65.862	3,261,000
2021-01-28	80.950	82.270	80.510	80.560	65.577	2,118,400
2021-01-27	81.200	82.670	80.090	80.440	65.479	2,528,400

← NewerPage 24 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.