American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	102.20	103.18	101.66	102.85	81.627	2,555,100
2020-02-12	101.78	102.35	101.35	101.79	80.786	1,503,500
2020-02-11	102.00	102.42	101.76	102.22	81.127	1,498,000
2020-02-10	101.67	101.98	101.21	101.92	80.889	1,541,000
2020-02-07	102.04	102.19	101.24	101.34	80.429	2,260,700
2020-02-06	101.98	102.72	101.98	102.25	80.596	2,752,700
2020-02-05	102.73	103.10	101.97	102.12	80.493	4,064,600
2020-02-04	103.82	104.97	102.85	102.87	81.084	3,203,200
2020-02-03	104.47	104.70	103.86	104.22	82.148	3,671,500
2020-01-31	104.00	104.43	103.61	104.22	82.148	2,457,800
2020-01-30	102.73	104.13	102.41	104.10	82.054	1,952,900
2020-01-29	102.34	103.14	101.86	102.81	81.037	1,643,600
2020-01-28	101.83	102.55	101.71	102.19	80.548	1,572,400
2020-01-27	102.13	102.75	101.59	101.78	80.225	2,294,900
2020-01-24	100.97	102.36	100.79	102.16	80.525	3,189,000
2020-01-23	100.03	101.03	100.01	100.97	79.587	2,402,200
2020-01-22	100.00	100.40	99.800	100.00	78.822	2,985,100
2020-01-21	98.810	99.850	98.510	99.340	78.302	4,731,400
2020-01-17	97.420	98.660	97.060	98.560	77.687	4,554,800
2020-01-16	96.690	97.530	96.640	97.310	76.702	2,175,900
2020-01-15	95.700	96.670	95.520	96.600	76.142	4,114,400
2020-01-14	94.550	94.980	94.050	94.980	74.865	2,717,500
2020-01-13	94.390	95.100	94.390	94.630	74.589	2,383,800
2020-01-10	94.200	94.660	94.020	94.340	74.361	1,452,800
2020-01-09	93.270	94.140	93.260	93.880	73.998	2,141,900
2020-01-08	93.410	94.020	93.180	93.410	73.628	2,245,400
2020-01-07	93.280	93.830	92.940	93.690	73.848	2,608,100
2020-01-06	93.350	93.990	93.270	93.670	73.833	1,253,200
2020-01-03	93.280	94.040	93.100	93.360	73.588	1,939,400
2020-01-02	94.500	94.560	92.980	93.460	73.667	1,779,700
2019-12-31	94.170	94.540	93.890	94.510	74.495	1,366,900
2019-12-30	93.960	94.170	93.580	94.030	74.116	1,544,700
2019-12-27	93.940	94.300	93.690	94.190	74.243	1,014,400
2019-12-26	93.850	94.100	93.540	93.880	73.998	1,154,600
2019-12-24	93.820	93.980	93.300	93.840	73.967	440,100
2019-12-23	95.060	95.240	93.530	93.750	73.896	1,514,800
2019-12-20	95.170	95.770	94.090	94.900	74.802	4,417,100
2019-12-19	93.560	94.100	93.360	93.970	74.069	2,227,500
2019-12-18	93.460	93.950	93.020	93.750	73.896	3,237,300
2019-12-17	93.220	93.820	93.010	93.220	73.478	3,043,400
2019-12-16	92.030	93.040	91.780	93.030	73.328	2,066,400
2019-12-13	91.140	92.210	90.310	92.050	72.556	2,613,700
2019-12-12	92.030	92.180	90.880	91.140	71.838	2,052,700
2019-12-11	92.200	92.460	91.760	92.150	72.635	2,508,700
2019-12-10	91.850	92.030	91.430	91.940	72.469	1,903,400
2019-12-09	92.280	92.340	91.780	91.860	72.406	1,705,700
2019-12-06	92.200	92.790	91.980	92.390	72.824	1,379,300
2019-12-05	91.850	92.550	91.670	92.460	72.879	1,536,500
2019-12-04	90.850	92.150	90.850	92.030	72.540	2,792,400
2019-12-03	90.540	91.260	90.340	90.880	71.634	2,096,800
2019-12-02	91.030	91.180	90.210	90.280	71.161	2,341,800
2019-11-29	91.710	92.090	91.260	91.350	72.004	754,500
2019-11-27	91.550	91.660	90.950	91.590	72.193	1,488,900
2019-11-26	90.940	91.810	90.890	91.500	72.122	2,943,100
2019-11-25	91.590	91.690	90.640	90.890	71.641	2,502,800
2019-11-22	91.110	91.780	90.320	91.540	72.154	2,596,600
2019-11-21	91.400	91.550	90.490	91.070	71.783	1,859,500
2019-11-20	90.820	91.640	90.570	91.460	72.091	2,136,400
2019-11-19	89.860	91.280	89.580	90.670	71.468	3,787,700
2019-11-18	89.980	90.990	89.650	90.150	71.058	2,789,900

← NewerPage 29 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.