American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	85.530	86.790	85.180	85.540	68.498	2,162,700
2020-08-03	86.620	86.620	84.950	85.770	68.682	2,088,500
2020-07-31	85.740	86.970	85.160	86.880	69.571	2,797,300
2020-07-30	84.480	86.070	83.920	86.070	68.922	2,684,100
2020-07-29	85.000	85.260	83.840	84.800	67.905	2,950,500
2020-07-28	83.380	85.250	83.380	84.740	67.857	5,519,400
2020-07-27	87.230	87.420	79.230	83.260	66.672	22,455,700
2020-07-24	89.070	89.930	87.650	88.050	70.507	2,085,900
2020-07-23	89.140	89.450	88.050	88.710	71.036	2,707,400
2020-07-22	87.040	89.380	86.380	89.280	71.492	3,059,300
2020-07-21	87.280	88.520	86.720	87.560	70.115	1,908,700
2020-07-20	87.540	88.380	86.610	86.720	69.442	2,159,100
2020-07-17	85.790	87.750	85.190	87.510	70.075	2,812,100
2020-07-16	84.790	85.550	84.550	85.090	68.137	2,510,300
2020-07-15	86.030	87.040	84.420	84.680	67.809	2,914,200
2020-07-14	84.600	86.060	84.440	85.350	68.345	3,150,100
2020-07-13	83.900	85.080	83.530	84.760	67.873	3,378,200
2020-07-10	82.050	84.440	82.050	84.150	67.384	3,023,200
2020-07-09	81.920	82.430	80.480	82.020	65.679	2,034,400
2020-07-08	82.180	82.900	81.710	82.420	65.999	1,809,400
2020-07-07	81.300	82.570	80.640	82.390	65.975	2,944,900
2020-07-06	83.110	83.720	81.120	82.120	65.759	2,250,100
2020-07-02	82.670	83.290	82.300	82.520	66.079	1,645,300
2020-07-01	79.760	82.510	79.710	82.000	65.663	2,378,100
2020-06-30	79.700	80.780	79.050	79.640	63.773	2,586,900
2020-06-29	78.720	79.570	78.190	79.570	63.717	2,377,000
2020-06-26	79.310	80.230	77.150	78.000	62.460	4,365,200
2020-06-25	80.410	80.610	78.760	79.300	63.501	3,559,400
2020-06-24	80.230	80.960	79.770	80.710	64.630	3,337,500
2020-06-23	81.500	81.970	80.060	80.950	64.822	3,444,900
2020-06-22	79.600	81.160	79.320	80.620	64.558	2,741,500
2020-06-19	82.620	82.620	79.660	79.710	63.829	5,708,900
2020-06-18	81.860	82.390	80.980	81.770	65.479	1,896,600
2020-06-17	82.250	82.750	80.910	82.250	65.863	1,888,300
2020-06-16	83.520	84.020	81.190	81.600	65.342	3,505,700
2020-06-15	80.160	82.170	79.700	81.760	65.471	3,115,900
2020-06-12	83.000	83.030	80.620	81.800	65.503	2,389,400
2020-06-11	84.080	84.350	81.000	81.760	65.471	3,910,100
2020-06-10	85.830	86.900	85.300	85.370	68.361	2,059,700
2020-06-09	87.310	87.350	84.820	85.910	68.794	2,041,700
2020-06-08	85.430	88.120	85.020	87.910	70.395	2,179,500
2020-06-05	84.990	87.100	84.720	85.510	68.473	2,670,600
2020-06-04	86.390	86.540	83.380	84.400	67.585	2,252,900
2020-06-03	86.310	87.960	86.120	86.990	69.659	1,868,100
2020-06-02	86.810	86.840	85.260	85.980	68.850	1,672,300
2020-06-01	85.080	86.460	84.860	86.140	68.978	1,711,500
2020-05-29	84.990	85.850	84.310	85.250	68.265	3,445,400
2020-05-28	82.620	85.620	82.620	85.100	68.145	3,752,100
2020-05-27	81.040	81.490	80.270	81.440	65.214	3,547,600
2020-05-26	79.500	80.780	79.310	79.920	63.997	2,952,100
2020-05-22	77.390	78.840	77.350	78.780	63.084	2,186,400
2020-05-21	77.590	77.820	76.890	77.370	61.955	2,108,400
2020-05-20	78.080	78.560	77.180	77.750	62.260	2,160,200
2020-05-19	79.290	79.370	77.130	77.140	61.771	2,781,100
2020-05-18	79.280	80.700	79.190	79.880	63.965	3,470,500
2020-05-15	77.500	78.460	76.660	78.430	62.804	8,018,100
2020-05-14	77.290	78.700	76.230	78.100	62.540	3,766,800
2020-05-13	77.490	77.850	76.710	77.730	62.244	3,673,700
2020-05-12	79.500	79.720	77.510	77.910	62.388	3,699,100
2020-05-11	79.350	79.940	78.010	79.170	63.397	2,496,900

← NewerPage 27 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.