American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	89.530	89.790	88.770	89.560	70.593	3,601,300
2019-11-14	90.080	90.570	89.450	89.600	70.625	2,668,200
2019-11-13	88.870	90.120	88.630	89.860	70.830	4,140,200
2019-11-12	88.760	88.960	88.170	88.500	69.758	1,966,600
2019-11-11	89.250	89.430	88.660	88.770	69.970	2,113,400
2019-11-08	88.820	89.430	88.330	89.070	70.207	3,016,100
2019-11-07	90.650	90.830	88.660	89.340	70.420	4,086,700
2019-11-06	91.730	92.230	91.370	91.980	71.949	2,394,300
2019-11-05	92.310	92.550	91.020	91.400	71.495	2,196,600
2019-11-04	93.580	93.730	92.290	92.800	72.590	2,983,300
2019-11-01	94.720	94.980	93.470	93.560	73.185	1,923,900
2019-10-31	94.380	94.650	93.650	94.390	73.834	2,309,000
2019-10-30	93.370	94.560	93.370	94.100	73.607	1,381,300
2019-10-29	93.150	93.420	92.860	93.170	72.880	2,068,800
2019-10-28	93.700	94.090	92.880	93.370	73.036	2,566,400
2019-10-25	95.690	95.760	94.020	94.350	73.803	2,454,300
2019-10-24	94.770	96.220	94.770	95.720	74.874	2,809,200
2019-10-23	94.390	95.100	94.220	94.440	73.873	2,369,600
2019-10-22	94.700	94.700	93.890	94.150	73.646	2,255,400
2019-10-21	94.040	94.540	93.490	94.480	73.904	2,123,200
2019-10-18	92.800	94.280	92.670	94.140	73.638	2,482,100
2019-10-17	92.500	93.350	92.410	93.000	72.747	1,904,800
2019-10-16	91.740	92.670	91.350	92.600	72.434	2,180,100
2019-10-15	92.360	92.610	91.670	91.740	71.761	1,546,400
2019-10-14	92.710	92.850	91.820	92.030	71.988	1,504,300
2019-10-11	92.520	92.930	92.050	92.340	72.230	1,818,000
2019-10-10	92.480	93.080	92.110	92.610	72.442	1,739,900
2019-10-09	92.780	93.230	92.480	92.880	72.653	1,752,600
2019-10-08	93.860	93.950	92.560	92.560	72.402	2,013,400
2019-10-07	93.420	94.070	92.970	93.710	73.302	2,234,200
2019-10-04	92.750	93.830	92.350	93.610	73.224	2,873,000
2019-10-03	92.250	92.580	91.890	92.500	72.356	2,473,700
2019-10-02	93.270	93.300	91.680	92.130	72.066	2,495,300
2019-10-01	93.340	93.570	92.900	93.220	72.919	2,926,400
2019-09-30	93.850	94.670	93.540	93.690	73.286	2,048,200
2019-09-27	94.760	94.880	93.690	94.200	73.685	2,178,500
2019-09-26	93.900	94.530	93.740	94.290	73.756	3,104,900
2019-09-25	94.600	94.800	93.880	94.230	73.709	2,354,300
2019-09-24	93.750	94.890	93.500	94.590	73.990	2,195,900
2019-09-23	92.950	93.840	92.950	93.400	73.060	1,610,400
2019-09-20	93.330	93.560	92.840	93.180	72.887	3,147,400
2019-09-19	93.240	93.380	93.030	93.180	72.887	1,200,200
2019-09-18	93.150	93.160	92.240	93.020	72.762	2,969,500
2019-09-17	91.770	92.790	91.700	92.730	72.535	2,788,100
2019-09-16	91.860	92.160	90.940	91.710	71.738	2,219,300
2019-09-13	91.600	92.050	91.190	91.540	71.605	2,014,200
2019-09-12	92.420	92.710	91.680	92.020	71.980	1,755,700
2019-09-11	90.730	92.080	90.280	91.690	71.722	2,003,500
2019-09-10	91.050	91.310	90.080	91.090	71.253	3,370,100
2019-09-09	90.830	91.750	90.340	91.380	71.479	3,278,500
2019-09-06	91.560	91.970	90.740	91.090	71.253	1,447,900
2019-09-05	92.410	92.670	91.300	91.530	71.597	2,318,800
2019-09-04	93.000	93.230	92.310	93.050	72.786	1,782,700
2019-09-03	91.220	92.870	90.980	92.780	72.575	2,043,800
2019-08-30	91.000	91.500	90.310	91.150	71.300	2,584,700
2019-08-29	90.060	90.750	89.660	90.720	70.963	1,856,900
2019-08-28	90.940	90.940	89.510	89.630	70.111	4,525,300
2019-08-27	91.150	91.400	90.610	90.670	70.924	1,339,000
2019-08-26	89.700	90.850	89.510	90.830	71.049	1,625,500
2019-08-23	91.210	91.430	89.050	89.580	70.071	2,253,100

← NewerPage 30 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.