American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	91.280	91.460	90.610	90.970	71.159	1,625,600
2019-08-21	90.510	91.360	90.410	91.350	71.456	1,332,100
2019-08-20	91.000	91.050	90.080	90.770	71.002	1,450,400
2019-08-19	90.250	91.220	90.000	90.550	70.830	1,734,100
2019-08-16	90.470	90.790	90.020	90.230	70.580	2,131,000
2019-08-15	88.380	90.620	88.200	90.360	70.682	2,874,200
2019-08-14	90.080	90.570	88.090	88.480	69.211	4,572,300
2019-08-13	90.380	90.680	89.430	90.250	70.596	1,810,400
2019-08-12	90.130	90.660	89.850	90.430	70.736	1,497,100
2019-08-09	89.770	90.390	89.540	89.970	70.377	1,597,500
2019-08-08	88.820	89.790	88.100	89.510	70.017	3,090,500
2019-08-07	89.390	90.320	88.080	89.740	69.673	1,945,400
2019-08-06	88.000	89.510	87.240	89.140	69.207	2,725,600
2019-08-05	88.950	89.480	87.380	88.020	68.337	2,944,400
2019-08-02	89.350	89.770	88.590	88.700	68.865	1,984,300
2019-08-01	87.650	89.340	87.040	88.810	68.951	3,433,000
2019-07-31	88.590	89.170	87.440	87.810	68.174	2,942,800
2019-07-30	89.620	89.880	88.270	88.720	68.881	1,691,100
2019-07-29	89.280	89.830	88.840	89.740	69.673	1,736,300
2019-07-26	88.740	89.460	88.640	88.950	69.059	2,176,500
2019-07-25	89.280	89.870	88.480	89.080	69.160	2,252,600
2019-07-24	89.850	89.870	88.630	89.610	69.572	2,008,400
2019-07-23	90.050	90.200	89.110	89.510	69.494	1,732,300
2019-07-22	90.480	90.570	89.390	90.120	69.968	1,390,800
2019-07-19	91.580	91.820	90.240	90.280	70.092	1,693,300
2019-07-18	90.900	91.820	90.270	91.760	71.241	1,338,300
2019-07-17	90.790	91.820	90.600	91.020	70.666	1,788,800
2019-07-16	90.770	91.170	89.960	90.510	70.270	1,563,200
2019-07-15	90.640	91.340	90.140	91.190	70.798	1,901,900
2019-07-12	90.900	91.140	89.800	90.250	70.068	1,368,200
2019-07-11	90.530	91.420	90.190	90.930	70.596	1,813,700
2019-07-10	90.530	91.340	90.220	90.810	70.503	1,342,000
2019-07-09	90.070	90.460	89.690	90.360	70.154	1,532,900
2019-07-08	90.090	90.280	89.520	89.930	69.820	1,233,500
2019-07-05	89.560	90.100	88.380	89.840	69.750	1,758,500
2019-07-03	89.660	90.690	89.590	90.140	69.983	1,843,300
2019-07-02	88.340	89.630	88.270	89.190	69.246	2,083,200
2019-07-01	87.990	88.230	87.080	88.130	68.423	2,034,200
2019-06-28	87.750	88.930	87.720	88.010	68.329	3,815,700
2019-06-27	88.510	88.860	87.640	87.900	68.244	3,105,800
2019-06-26	90.070	90.310	88.400	88.500	68.710	2,895,100
2019-06-25	90.950	91.190	90.120	90.370	70.162	2,446,200
2019-06-24	91.560	91.990	90.740	90.900	70.573	2,709,600
2019-06-21	91.250	91.660	90.280	91.550	71.078	3,885,800
2019-06-20	91.260	91.700	90.260	90.870	70.550	2,206,800
2019-06-19	89.520	91.190	89.520	90.860	70.542	2,394,000
2019-06-18	90.670	90.790	89.170	89.780	69.704	2,230,100
2019-06-17	90.710	90.930	89.400	90.080	69.937	1,835,200
2019-06-14	89.820	90.880	89.670	90.580	70.325	1,783,800
2019-06-13	89.540	89.860	88.910	89.590	69.556	1,794,800
2019-06-12	88.890	89.740	88.860	89.390	69.401	1,910,900
2019-06-11	88.970	89.110	87.880	88.320	68.570	1,988,400
2019-06-10	89.300	89.320	88.620	89.020	69.114	1,956,700
2019-06-07	90.540	91.070	89.510	89.540	69.517	2,274,900
2019-06-06	89.500	90.250	89.300	90.000	69.874	1,739,600
2019-06-05	87.410	89.790	87.240	89.370	69.385	2,155,500
2019-06-04	87.140	87.260	85.260	87.050	67.584	1,904,600
2019-06-03	86.350	87.420	85.930	87.370	67.833	2,216,100
2019-05-31	85.570	86.380	85.370	86.120	66.862	2,250,000
2019-05-30	85.710	86.110	85.100	85.300	66.225	2,341,200

← NewerPage 31 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.