American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	135.02	136.06	134.76	135.07	133.08	2,723,300
2026-04-24	133.82	135.56	133.81	134.73	132.75	1,904,700
2026-04-23	132.78	135.37	132.59	135.08	133.09	1,898,200
2026-04-22	132.69	133.60	131.20	131.62	129.68	2,124,100
2026-04-21	133.98	133.98	131.74	131.89	129.95	2,451,000
2026-04-20	134.35	135.42	133.12	133.28	131.32	2,646,000
2026-04-17	134.15	134.17	132.02	133.66	131.69	2,869,800
2026-04-16	134.56	135.16	133.00	134.56	132.58	2,450,200
2026-04-15	134.79	135.06	133.69	134.39	132.41	2,382,600
2026-04-14	134.52	135.49	132.75	135.46	133.47	3,162,400
2026-04-13	136.49	136.60	133.58	134.46	132.48	2,401,500
2026-04-10	137.00	137.72	136.27	136.30	134.29	1,982,200
2026-04-09	134.43	137.74	134.43	137.15	135.13	2,562,500
2026-04-08	132.09	134.85	131.56	134.71	132.73	2,398,600
2026-04-07	132.17	133.57	131.94	132.92	130.96	1,814,000
2026-04-06	131.70	133.12	131.70	132.36	130.41	1,852,300
2026-04-02	131.72	133.33	130.52	132.68	130.73	1,998,500
2026-04-01	130.69	132.16	130.51	131.67	129.73	2,582,500
2026-03-31	131.41	131.78	129.89	131.08	129.15	3,124,300
2026-03-30	131.61	132.29	130.51	131.12	129.19	2,717,400
2026-03-27	128.84	131.51	128.32	130.10	128.19	4,404,500
2026-03-26	128.72	129.50	127.66	128.85	126.95	3,597,400
2026-03-25	129.46	129.50	128.04	128.30	126.41	3,335,000
2026-03-24	127.25	129.89	126.83	128.80	126.91	2,559,500
2026-03-23	126.79	128.91	125.85	127.92	126.04	4,406,700
2026-03-20	128.18	128.92	125.08	125.66	123.81	8,610,800
2026-03-19	131.00	131.45	126.71	128.72	126.83	5,845,200
2026-03-18	133.04	133.43	130.89	130.97	129.04	3,800,100
2026-03-17	134.79	135.00	133.37	133.62	131.65	2,541,300
2026-03-16	134.76	135.00	133.51	134.15	132.18	4,356,800
2026-03-13	133.51	134.48	133.10	133.61	131.64	3,632,100
2026-03-12	131.05	133.97	130.80	132.22	130.27	2,500,200
2026-03-11	131.81	132.16	130.83	131.26	129.33	2,522,500
2026-03-10	131.48	133.28	131.13	132.31	130.36	3,211,800
2026-03-09	131.81	132.35	130.79	131.86	129.92	4,476,500
2026-03-06	130.98	132.63	130.16	131.87	129.93	4,613,800
2026-03-05	132.72	133.00	130.35	132.04	130.10	5,158,700
2026-03-04	132.42	133.76	130.86	133.52	131.56	4,758,400
2026-03-03	132.39	133.32	129.60	131.92	129.98	4,048,500
2026-03-02	133.83	134.23	133.01	133.29	131.33	2,978,600
2026-02-27	132.11	134.60	132.04	133.82	131.85	3,332,600
2026-02-26	132.21	133.06	131.15	132.10	130.16	3,811,400
2026-02-25	132.17	132.85	130.27	132.46	130.51	3,459,800
2026-02-24	131.46	132.56	130.27	132.39	130.44	3,209,200
2026-02-23	129.48	132.11	129.40	132.03	130.09	3,592,500
2026-02-20	129.34	129.91	127.72	129.37	127.47	3,021,300
2026-02-19	127.27	128.84	127.08	128.42	126.53	2,556,200
2026-02-18	129.84	130.30	126.85	127.27	125.40	3,626,100
2026-02-17	131.31	132.78	129.61	130.24	128.32	4,034,900
2026-02-13	127.32	130.07	126.61	129.94	128.03	4,671,900
2026-02-12	124.20	128.92	123.69	126.43	124.57	6,301,700
2026-02-11	121.46	122.59	120.47	122.25	120.45	2,843,800
2026-02-10	120.24	122.40	119.71	121.23	119.45	3,506,000
2026-02-09	120.54	121.48	119.92	121.10	118.38	2,654,000
2026-02-06	121.21	122.44	119.86	120.80	118.09	2,767,700
2026-02-05	120.77	121.42	119.80	120.61	117.90	4,338,300
2026-02-04	121.55	122.19	119.72	119.98	117.29	4,653,400
2026-02-03	118.75	121.42	118.75	120.67	117.96	3,482,200
2026-02-02	119.98	120.38	118.06	118.33	115.67	3,941,300
2026-01-30	119.02	119.88	117.98	119.78	117.09	3,640,700

← NewerPage 3 of 79 · 4,728 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.