American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	87.060	87.210	85.350	85.690	66.528	2,137,400
2019-05-28	88.390	88.510	86.610	86.670	67.289	2,650,300
2019-05-24	88.150	89.010	87.920	88.290	68.547	1,485,000
2019-05-23	87.580	88.260	87.310	88.180	68.461	2,037,100
2019-05-22	86.770	87.370	86.470	87.290	67.770	1,916,600
2019-05-21	86.320	87.140	86.320	86.610	67.242	1,768,400
2019-05-20	86.190	86.770	85.880	86.600	67.235	2,142,000
2019-05-17	84.930	86.370	84.930	85.850	66.652	2,212,300
2019-05-16	84.990	85.860	84.760	85.400	66.303	1,866,600
2019-05-15	85.770	85.980	84.980	85.050	66.031	2,169,900
2019-05-14	86.300	86.470	85.370	85.560	66.427	2,403,100
2019-05-13	84.660	86.540	84.300	86.340	67.033	3,566,700
2019-05-10	82.990	84.820	82.670	84.660	65.729	2,584,500
2019-05-09	83.140	83.480	82.560	82.870	64.339	2,452,100
2019-05-08	84.420	84.490	83.530	83.730	64.486	3,040,300
2019-05-07	84.970	85.010	84.420	84.630	65.179	1,808,700
2019-05-06	85.540	85.670	84.600	84.830	65.333	1,993,800
2019-05-03	84.860	85.510	84.630	85.430	65.796	1,323,200
2019-05-02	84.830	85.220	84.040	84.700	65.233	1,789,600
2019-05-01	85.210	85.600	84.650	84.950	65.426	2,282,600
2019-04-30	84.060	85.580	83.870	85.550	65.888	2,545,300
2019-04-29	84.440	84.660	83.780	84.040	64.725	1,474,600
2019-04-26	85.470	85.770	84.560	84.710	65.241	1,761,200
2019-04-25	83.520	85.170	83.460	84.830	65.333	2,249,400
2019-04-24	83.680	84.350	83.400	84.020	64.710	2,292,200
2019-04-23	83.000	83.690	82.670	83.570	64.363	2,722,700
2019-04-22	82.930	83.130	82.510	82.930	63.870	2,320,100
2019-04-18	83.030	83.570	82.850	83.010	63.932	2,268,200
2019-04-17	83.100	83.630	82.730	83.200	64.078	2,094,100
2019-04-16	84.050	84.530	82.790	83.050	63.963	2,187,000
2019-04-15	84.150	84.610	83.960	84.260	64.895	2,425,500
2019-04-12	83.530	84.230	83.040	84.150	64.810	2,458,800
2019-04-11	83.400	83.990	83.290	83.940	64.648	2,757,100
2019-04-10	83.900	84.490	83.170	83.350	64.194	1,795,000
2019-04-09	83.080	83.770	82.980	83.570	64.363	1,898,500
2019-04-08	83.380	83.610	82.670	83.150	64.040	3,121,000
2019-04-05	82.820	83.590	82.490	83.570	64.363	2,194,600
2019-04-04	83.260	83.260	82.150	82.620	63.631	2,401,200
2019-04-03	83.040	83.260	82.230	82.910	63.855	2,771,300
2019-04-02	83.220	83.280	82.360	83.080	63.986	3,306,400
2019-04-01	83.900	83.960	82.300	82.820	63.785	4,769,700
2019-03-29	83.600	83.900	83.280	83.750	64.502	4,625,700
2019-03-28	85.220	85.610	83.790	83.790	64.533	4,990,000
2019-03-27	86.030	86.100	84.840	85.230	65.642	3,297,400
2019-03-26	85.370	86.000	85.190	85.980	66.219	2,166,400
2019-03-25	85.260	85.640	84.910	85.320	65.711	2,383,800
2019-03-22	84.580	85.710	84.340	85.140	65.572	3,595,300
2019-03-21	82.890	84.340	82.740	84.090	64.764	3,243,400
2019-03-20	82.930	83.580	82.420	82.870	63.824	3,322,800
2019-03-19	83.340	83.440	82.080	82.560	63.585	3,855,800
2019-03-18	83.800	83.860	83.050	83.480	64.294	3,371,900
2019-03-15	83.200	84.270	83.010	83.810	64.548	9,901,400
2019-03-14	83.150	83.730	82.670	82.980	63.909	2,915,400
2019-03-13	83.000	83.400	82.960	83.180	64.063	1,781,300
2019-03-12	82.990	83.420	82.570	83.110	64.009	2,371,600
2019-03-11	82.110	82.600	81.950	82.600	63.616	3,831,400
2019-03-08	81.690	81.990	80.930	81.950	63.115	1,721,100
2019-03-07	81.600	82.200	81.270	81.450	62.730	2,115,400
2019-03-06	81.140	81.550	80.850	81.260	62.584	1,892,400
2019-03-05	81.310	81.390	80.660	81.030	62.407	2,258,900

← NewerPage 32 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.