American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	81.750	81.810	80.680	81.420	62.707	3,054,500
2019-03-01	81.110	81.470	80.620	81.400	62.692	2,945,100
2019-02-28	80.700	81.350	80.360	81.150	62.499	2,523,400
2019-02-27	80.100	80.690	79.950	80.630	62.099	1,567,000
2019-02-26	80.960	80.960	79.910	80.420	61.937	2,083,700
2019-02-25	81.590	81.720	80.380	80.780	62.214	3,216,800
2019-02-22	81.270	81.760	80.830	81.720	62.938	1,828,700
2019-02-21	80.200	81.320	80.030	81.150	62.499	1,997,300
2019-02-20	79.830	80.750	79.600	80.520	62.014	2,218,100
2019-02-19	79.480	80.220	79.130	80.080	61.675	2,168,300
2019-02-15	79.650	79.960	79.020	79.270	61.051	2,740,400
2019-02-14	79.790	79.940	79.210	79.350	61.113	2,122,400
2019-02-13	80.080	80.170	79.130	79.550	61.267	2,779,400
2019-02-12	80.200	80.850	79.510	80.300	61.845	2,470,300
2019-02-11	79.800	80.470	79.800	80.090	61.683	3,914,300
2019-02-08	79.140	80.090	79.000	80.020	61.629	1,970,300
2019-02-07	78.540	79.460	78.200	79.450	61.190	1,871,900
2019-02-06	78.820	79.470	78.530	79.210	60.489	1,587,700
2019-02-05	79.370	79.470	78.730	79.010	60.336	2,658,000
2019-02-04	78.630	79.520	78.150	79.470	60.688	2,757,600
2019-02-01	79.120	79.320	78.150	79.110	60.413	2,630,700
2019-01-31	77.270	79.610	76.780	79.120	60.420	5,718,900
2019-01-30	76.610	77.870	76.610	77.160	58.924	2,449,200
2019-01-29	77.120	77.410	76.510	76.970	58.779	2,439,300
2019-01-28	76.760	77.210	76.300	76.850	58.687	2,159,200
2019-01-25	77.370	78.100	76.580	76.800	58.649	2,682,000
2019-01-24	77.100	77.770	76.530	77.750	59.374	2,047,300
2019-01-23	76.250	77.090	76.190	77.010	58.809	2,337,800
2019-01-22	76.230	76.930	75.520	76.380	58.328	2,275,300
2019-01-18	76.380	76.500	75.660	76.090	58.107	2,437,900
2019-01-17	75.750	76.210	75.630	76.000	58.038	1,779,100
2019-01-16	74.990	75.760	74.560	75.720	57.824	2,727,800
2019-01-15	73.810	75.460	73.720	75.380	57.564	2,279,500
2019-01-14	74.030	74.030	72.950	73.790	56.350	2,764,600
2019-01-11	74.760	74.760	73.820	74.440	56.847	2,244,000
2019-01-10	73.540	74.800	73.290	74.720	57.060	2,285,100
2019-01-09	73.740	74.250	73.080	73.370	56.029	3,100,400
2019-01-08	72.920	74.050	72.690	73.930	56.457	3,605,700
2019-01-07	72.940	73.210	72.440	73.030	55.770	3,218,400
2019-01-04	72.320	73.440	72.260	73.440	56.083	2,857,500
2019-01-03	72.940	73.660	72.300	72.770	55.571	3,063,500
2019-01-02	74.610	74.610	72.470	72.940	55.701	2,679,600
2018-12-31	74.780	75.090	73.910	74.740	57.076	2,203,300
2018-12-28	75.040	75.720	74.460	74.730	57.068	2,027,000
2018-12-27	74.220	75.040	73.040	75.040	57.305	2,161,200
2018-12-26	73.650	74.370	72.530	74.360	56.785	2,461,200
2018-12-24	76.680	77.220	73.110	73.550	56.167	1,762,300
2018-12-21	77.600	79.250	76.410	76.430	58.366	6,388,600
2018-12-20	77.080	78.470	76.220	77.620	59.275	3,489,900
2018-12-19	77.430	77.790	76.470	76.860	58.695	2,473,100
2018-12-18	77.660	78.370	76.890	77.260	59.000	2,818,800
2018-12-17	80.210	80.430	76.970	77.330	59.053	3,581,300
2018-12-14	80.570	81.050	79.450	80.010	61.100	2,828,100
2018-12-13	79.560	80.670	79.540	80.360	61.367	1,832,400
2018-12-12	80.140	80.490	79.440	79.520	60.726	3,317,700
2018-12-11	79.360	80.150	78.840	79.760	60.909	2,037,900
2018-12-10	79.410	79.610	78.110	79.360	60.604	2,020,800
2018-12-07	78.780	79.770	77.990	79.320	60.573	2,495,200
2018-12-06	79.040	79.250	77.120	78.760	60.145	3,118,900
2018-12-04	78.660	79.310	78.180	78.420	59.886	3,457,900

← NewerPage 33 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.