American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	82.200	82.550	80.770	81.820	66.602	3,134,700
2021-01-25	81.580	83.100	81.350	82.590	67.229	2,481,900
2021-01-22	80.810	82.460	80.770	82.080	66.814	3,789,500
2021-01-21	81.000	81.610	80.300	80.970	65.911	3,227,000
2021-01-20	80.370	81.050	79.570	80.750	65.731	2,588,700
2021-01-19	80.950	81.170	79.380	80.710	65.699	2,816,400
2021-01-15	76.960	80.690	76.960	80.470	65.503	4,258,200
2021-01-14	78.060	79.040	77.140	78.830	64.169	8,042,700
2021-01-13	78.060	78.490	77.390	78.150	63.615	7,424,900
2021-01-12	77.850	78.360	76.820	77.840	63.363	3,122,500
2021-01-11	79.110	79.220	77.830	78.780	64.128	2,359,600
2021-01-08	79.670	80.020	78.610	79.180	64.453	3,059,800
2021-01-07	82.450	82.450	79.870	79.890	65.031	2,764,400
2021-01-06	81.120	82.740	80.620	82.080	66.814	2,713,900
2021-01-05	81.800	82.050	80.970	81.430	66.285	2,212,300
2021-01-04	83.330	83.440	81.210	81.540	66.374	3,232,900
2020-12-31	81.530	83.360	81.430	83.270	67.783	1,778,400
2020-12-30	81.050	81.700	81.030	81.510	66.350	1,846,300
2020-12-29	81.450	82.180	81.030	81.180	66.081	1,720,800
2020-12-28	81.740	81.900	80.670	81.280	66.163	1,617,200
2020-12-24	80.840	81.580	80.410	81.420	66.277	758,000
2020-12-23	81.890	82.270	80.700	80.710	65.699	2,435,100
2020-12-22	81.940	82.050	80.900	81.400	66.261	2,896,200
2020-12-21	82.710	83.030	80.860	82.120	66.847	3,056,600
2020-12-18	83.650	84.600	82.620	83.290	67.799	14,359,200
2020-12-17	83.270	84.740	83.220	83.860	68.263	2,585,200
2020-12-16	84.220	84.830	82.600	82.830	67.425	2,290,300
2020-12-15	82.700	84.430	82.160	84.290	68.613	2,334,800
2020-12-14	83.800	84.470	82.140	82.210	66.920	2,756,400
2020-12-11	82.050	82.880	81.880	82.760	67.368	1,884,400
2020-12-10	84.000	84.030	82.210	82.480	67.140	2,449,500
2020-12-09	83.490	83.850	82.830	83.600	68.051	2,491,800
2020-12-08	83.670	84.090	82.690	83.490	67.962	2,077,200
2020-12-07	82.850	84.130	82.800	83.840	68.247	2,545,700
2020-12-04	84.590	85.030	82.640	83.390	67.880	3,094,200
2020-12-03	85.590	85.690	84.220	84.740	68.979	2,590,300
2020-12-02	84.860	85.950	84.080	85.870	69.899	1,858,700
2020-12-01	85.230	86.280	84.610	85.210	69.362	3,362,600
2020-11-30	84.820	85.250	84.010	84.890	69.101	3,484,500
2020-11-27	85.270	85.410	84.130	84.920	69.126	1,154,600
2020-11-25	85.110	85.540	84.280	85.370	69.492	2,276,400
2020-11-24	84.100	84.970	83.330	84.820	69.044	2,864,000
2020-11-23	83.220	83.830	82.400	83.410	67.897	4,275,400
2020-11-20	81.790	82.790	80.810	82.490	67.148	5,841,200
2020-11-19	83.330	83.690	81.980	82.450	67.115	4,399,200
2020-11-18	87.270	87.280	84.050	84.130	68.483	2,861,600
2020-11-17	88.900	89.180	86.490	86.730	70.599	3,052,600
2020-11-16	89.270	89.810	88.010	89.210	72.618	4,201,000
2020-11-13	90.020	90.470	89.200	89.870	73.155	1,936,200
2020-11-12	90.390	90.880	88.840	89.640	72.968	1,687,500
2020-11-11	91.280	92.790	90.730	91.150	74.197	2,094,200
2020-11-10	90.040	91.740	89.390	90.790	73.904	2,587,100
2020-11-09	92.000	94.210	90.030	90.260	73.473	3,674,500
2020-11-06	91.110	91.910	90.470	90.920	73.408	2,145,700
2020-11-05	91.080	92.830	90.580	90.710	73.238	3,012,400
2020-11-04	90.650	92.130	89.990	90.150	72.786	2,401,700
2020-11-03	92.090	92.090	90.450	90.890	73.383	2,886,700
2020-11-02	90.830	91.240	89.770	91.230	73.658	3,171,400
2020-10-30	90.600	91.140	88.750	89.930	72.608	2,415,000
2020-10-29	90.060	91.480	88.840	90.540	73.101	2,215,600

← NewerPage 25 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.