American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	79.350	79.940	78.010	79.170	63.397	2,496,900
2020-05-08	79.160	80.420	79.000	79.860	63.949	2,409,200
2020-05-07	78.820	80.660	78.270	78.600	62.940	3,833,200
2020-05-06	84.260	84.330	78.450	78.820	62.556	5,099,800
2020-05-05	82.640	84.640	82.010	83.310	66.119	2,982,800
2020-05-04	81.190	83.270	80.460	83.050	65.913	2,419,300
2020-05-01	82.390	82.660	81.050	81.390	64.596	2,742,100
2020-04-30	83.100	83.580	81.870	83.110	65.961	3,253,600
2020-04-29	85.750	85.800	82.870	83.130	65.976	3,387,600
2020-04-28	84.720	86.570	84.200	84.630	67.167	2,129,700
2020-04-27	83.780	84.390	83.470	83.620	66.365	1,956,200
2020-04-24	82.770	83.620	82.590	83.230	66.056	2,828,700
2020-04-23	84.820	85.190	82.860	83.020	65.889	2,426,400
2020-04-22	83.550	85.670	83.070	85.000	67.461	2,512,400
2020-04-21	81.770	82.840	80.910	82.470	65.453	3,013,900
2020-04-20	87.320	87.320	82.830	82.910	65.802	2,331,300
2020-04-17	85.450	86.970	84.580	86.380	68.556	2,323,500
2020-04-16	84.300	84.700	82.780	84.050	66.707	1,802,900
2020-04-15	85.080	85.500	83.290	83.610	66.357	2,558,800
2020-04-14	85.530	86.380	84.650	86.250	68.453	2,187,800
2020-04-13	85.640	86.600	82.560	83.500	66.270	2,076,600
2020-04-09	83.990	88.290	83.990	86.310	68.500	4,003,700
2020-04-08	79.260	83.870	79.000	83.300	66.111	2,912,800
2020-04-07	80.680	81.160	77.940	78.750	62.500	4,037,600
2020-04-06	74.870	79.780	74.590	78.590	62.373	3,610,300
2020-04-03	75.830	76.720	71.200	72.500	57.540	3,963,900
2020-04-02	73.630	77.580	72.390	76.790	60.945	4,959,900
2020-04-01	77.450	78.910	73.820	74.570	59.183	3,570,100
2020-03-31	82.680	83.490	79.240	79.980	63.476	6,247,300
2020-03-30	84.870	86.450	79.830	83.710	66.437	5,390,500
2020-03-27	79.790	86.590	79.130	83.400	66.191	3,255,200
2020-03-26	73.480	82.880	73.250	81.800	64.921	3,903,500
2020-03-25	71.380	76.310	69.350	73.290	58.167	5,448,600
2020-03-24	71.660	73.780	68.090	72.050	57.183	4,937,500
2020-03-23	71.020	71.840	65.140	70.000	55.556	5,499,800
2020-03-20	80.950	81.100	70.260	71.450	56.707	5,611,000
2020-03-19	88.000	88.060	79.570	80.810	64.135	4,741,700
2020-03-18	85.020	92.860	81.010	88.280	70.064	5,517,900
2020-03-17	83.640	95.770	83.490	91.200	72.381	6,641,800
2020-03-16	78.570	86.180	77.760	81.660	64.810	5,564,600
2020-03-13	86.430	87.150	81.710	86.470	68.627	5,127,500
2020-03-12	83.000	85.970	73.530	82.540	65.508	7,534,000
2020-03-11	92.910	92.960	88.040	89.720	71.207	4,213,600
2020-03-10	98.320	98.330	91.230	94.720	75.175	5,729,000
2020-03-09	92.810	99.390	92.520	94.960	75.365	6,660,600
2020-03-06	95.900	97.720	93.850	97.700	77.540	5,815,300
2020-03-05	98.370	100.18	97.720	98.790	78.405	5,285,700
2020-03-04	96.370	100.65	96.370	99.820	79.223	4,027,200
2020-03-03	95.000	97.800	94.050	95.450	75.754	6,823,000
2020-03-02	89.550	95.310	89.340	95.090	75.469	4,936,200
2020-02-28	90.030	90.030	86.420	89.260	70.842	6,763,800
2020-02-27	97.310	97.510	91.790	91.860	72.905	5,865,600
2020-02-26	98.400	99.020	97.390	97.430	77.326	3,258,500
2020-02-25	100.23	100.62	97.940	98.170	77.913	3,356,500
2020-02-24	101.63	102.30	100.03	100.04	79.397	3,279,600
2020-02-21	102.05	103.14	101.61	101.71	80.723	3,361,300
2020-02-20	102.95	103.99	102.04	102.38	81.254	3,344,500
2020-02-19	104.15	104.39	103.44	103.50	82.143	1,910,000
2020-02-18	104.08	104.63	103.84	104.33	82.802	2,121,900
2020-02-14	103.15	103.88	102.92	103.76	82.350	1,377,000

← NewerPage 28 of 79 · 4,731 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.