American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	92.070	93.440	90.180	90.320	72.923	2,916,300
2020-10-27	93.080	93.800	91.960	92.530	74.707	2,485,800
2020-10-26	91.460	94.210	91.460	93.590	75.563	3,753,500
2020-10-23	92.150	92.310	91.520	91.880	74.183	3,525,700
2020-10-22	90.170	92.700	89.790	92.200	74.441	3,507,900
2020-10-21	90.410	91.370	90.080	90.400	72.988	2,604,500
2020-10-20	91.900	91.900	90.020	90.680	73.214	3,647,000
2020-10-19	91.430	91.870	90.940	91.280	73.698	2,229,600
2020-10-16	89.760	91.690	89.360	91.520	73.892	1,966,600
2020-10-15	88.560	90.620	88.560	89.540	72.293	1,674,800
2020-10-14	89.530	90.050	88.590	89.340	72.132	2,283,300
2020-10-13	89.890	89.960	88.440	89.230	72.043	3,103,100
2020-10-12	89.700	91.260	88.910	90.480	73.052	2,301,800
2020-10-09	89.950	89.950	88.560	89.820	72.519	2,734,600
2020-10-08	88.930	89.820	88.370	89.380	72.164	1,626,200
2020-10-07	88.800	89.650	88.090	88.610	71.542	2,257,000
2020-10-06	86.620	89.680	86.360	88.430	71.397	4,369,600
2020-10-05	85.250	87.330	84.250	87.050	70.283	3,397,300
2020-10-02	82.730	85.610	82.220	85.300	68.870	3,883,000
2020-10-01	81.690	83.090	81.300	83.060	67.061	2,365,600
2020-09-30	81.540	82.100	81.240	81.730	65.988	2,594,900
2020-09-29	81.010	81.560	80.480	80.970	65.374	1,688,800
2020-09-28	81.060	81.530	80.460	80.650	65.116	1,707,900
2020-09-25	80.310	80.890	79.810	80.650	65.116	3,252,500
2020-09-24	79.130	80.570	78.580	80.490	64.987	3,551,500
2020-09-23	79.840	80.170	78.940	79.180	63.929	3,406,000
2020-09-22	78.970	80.650	78.840	79.850	64.470	1,773,700
2020-09-21	78.340	79.540	77.790	79.360	64.074	3,135,200
2020-09-18	79.890	79.950	78.510	78.780	63.606	3,160,200
2020-09-17	80.010	80.070	79.110	80.040	64.623	1,562,700
2020-09-16	79.840	80.980	79.610	80.460	64.962	2,111,300
2020-09-15	80.610	81.340	79.390	80.000	64.591	1,667,400
2020-09-14	79.320	81.010	79.210	80.340	64.865	1,979,500
2020-09-11	78.480	79.190	78.120	79.150	63.905	1,824,100
2020-09-10	79.400	79.590	78.140	78.520	63.396	2,424,100
2020-09-09	79.500	81.130	79.190	79.910	64.518	2,124,500
2020-09-08	79.080	79.380	77.670	78.980	63.767	1,821,800
2020-09-04	79.550	79.890	77.910	79.050	63.824	1,710,200
2020-09-03	80.660	81.280	78.730	79.560	64.236	2,230,000
2020-09-02	77.810	80.510	77.710	80.310	64.841	3,201,300
2020-09-01	78.590	78.640	77.300	77.820	62.831	3,172,100
2020-08-31	78.750	80.240	77.780	78.830	63.646	4,966,700
2020-08-28	78.380	78.440	77.320	78.350	63.259	2,894,300
2020-08-27	78.800	79.360	78.200	78.370	63.275	2,159,800
2020-08-26	79.060	79.440	78.170	78.610	63.469	2,532,000
2020-08-25	80.850	80.860	79.390	79.770	64.405	1,685,000
2020-08-24	79.250	80.970	78.730	80.780	65.221	2,519,800
2020-08-21	79.200	79.690	77.990	79.080	63.848	3,090,600
2020-08-20	80.690	81.040	79.170	79.410	64.115	2,412,200
2020-08-19	81.590	81.630	80.670	80.920	65.334	2,021,000
2020-08-18	81.360	81.670	80.060	81.550	65.842	3,340,900
2020-08-17	83.270	83.320	81.210	81.230	65.584	2,988,700
2020-08-14	83.440	83.770	82.790	82.950	66.973	2,874,900
2020-08-13	83.570	84.010	83.110	83.660	67.546	2,059,600
2020-08-12	83.750	85.110	83.730	84.150	67.942	5,597,400
2020-08-11	85.200	85.270	82.870	83.290	67.247	6,387,000
2020-08-10	86.940	86.940	85.500	85.940	69.387	2,774,100
2020-08-07	84.250	87.150	84.250	86.600	69.920	2,230,700
2020-08-06	84.010	85.600	82.770	85.370	68.361	2,313,300
2020-08-05	85.840	86.120	84.500	84.830	67.929	2,233,400

← NewerPage 26 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.