American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	77.200	78.350	76.580	78.310	59.802	2,504,200
2018-11-30	76.510	77.800	76.240	77.740	59.367	2,814,600
2018-11-29	76.220	76.370	75.020	76.350	58.305	2,298,800
2018-11-28	76.610	76.730	76.100	76.220	58.206	2,142,200
2018-11-27	76.050	76.680	75.470	76.580	58.481	1,789,800
2018-11-26	75.660	76.170	75.300	75.960	58.007	1,586,800
2018-11-23	75.800	76.040	75.360	75.860	57.931	915,200
2018-11-21	77.390	77.670	75.450	75.650	57.771	3,341,300
2018-11-20	77.640	78.470	77.040	77.820	59.428	2,694,200
2018-11-19	76.920	77.660	76.760	77.430	59.130	2,681,100
2018-11-16	77.480	77.790	76.690	77.020	58.817	3,309,100
2018-11-15	75.740	76.820	75.100	76.790	58.641	3,031,100
2018-11-14	76.120	76.770	75.960	76.130	58.137	3,578,400
2018-11-13	76.290	76.690	75.560	76.430	58.366	2,860,100
2018-11-12	75.080	76.960	74.930	76.200	58.191	2,245,500
2018-11-09	74.210	75.490	74.160	75.320	57.519	2,419,500
2018-11-08	74.530	74.680	73.820	74.170	56.640	3,465,900
2018-11-07	74.780	75.220	74.050	75.130	56.862	2,781,600
2018-11-06	73.600	74.520	73.420	74.450	56.347	2,662,600
2018-11-05	72.920	73.880	72.730	73.500	55.628	2,188,400
2018-11-02	73.260	73.530	72.070	72.690	55.015	3,054,500
2018-11-01	73.450	73.540	72.680	72.970	55.227	2,902,400
2018-10-31	73.980	74.130	72.880	73.360	55.522	2,713,200
2018-10-30	74.370	74.880	73.530	74.290	56.226	3,254,800
2018-10-29	72.800	74.370	72.760	74.040	56.037	3,024,100
2018-10-26	74.460	74.580	72.090	72.740	55.053	4,161,500
2018-10-25	75.000	75.500	73.000	73.540	55.658	5,291,300
2018-10-24	73.810	76.050	73.520	75.560	57.187	5,070,900
2018-10-23	73.480	74.110	72.650	73.440	55.583	4,869,800
2018-10-22	73.310	73.500	72.860	73.150	55.363	2,471,300
2018-10-19	71.740	73.400	71.620	73.260	55.446	2,638,900
2018-10-18	71.750	72.090	71.250	71.680	54.251	2,053,300
2018-10-17	71.540	71.980	71.180	71.720	54.281	2,607,900
2018-10-16	71.000	72.180	70.590	71.700	54.266	2,692,600
2018-10-15	70.820	71.600	70.700	71.020	53.751	2,101,800
2018-10-12	71.130	71.320	70.310	70.900	53.660	2,864,300
2018-10-11	72.890	73.070	70.910	71.220	53.903	4,735,800
2018-10-10	72.940	73.890	72.640	72.700	55.023	3,005,400
2018-10-09	72.930	73.480	72.480	73.050	55.288	3,228,400
2018-10-08	72.080	73.190	71.880	72.850	55.136	3,168,900
2018-10-05	70.560	72.110	70.560	71.870	54.394	3,535,300
2018-10-04	70.040	70.770	69.310	70.560	53.403	2,174,500
2018-10-03	71.270	71.720	69.570	70.220	53.146	2,514,800
2018-10-02	71.090	71.850	71.090	71.350	54.001	2,966,700
2018-10-01	70.770	71.010	70.310	70.900	53.660	1,806,600
2018-09-28	69.960	70.950	69.850	70.880	53.645	2,740,200
2018-09-27	68.940	69.990	68.930	69.760	52.798	2,318,800
2018-09-26	69.990	70.070	68.920	68.970	52.200	1,975,900
2018-09-25	70.600	70.610	69.390	69.810	52.835	2,529,800
2018-09-24	71.160	71.440	70.610	70.640	53.464	1,838,000
2018-09-21	71.060	71.710	70.710	71.400	54.039	4,336,800
2018-09-20	70.800	71.120	70.120	71.080	53.797	2,111,000
2018-09-19	72.570	72.670	70.690	70.980	53.721	1,976,100
2018-09-18	72.620	72.850	72.070	72.430	54.818	2,099,800
2018-09-17	72.770	72.870	72.360	72.800	55.098	1,706,500
2018-09-14	72.770	72.770	71.870	72.600	54.947	1,866,000
2018-09-13	72.490	72.980	72.150	72.970	55.227	2,201,900
2018-09-12	72.730	73.190	72.320	72.510	54.879	2,167,900
2018-09-11	73.410	73.740	72.930	72.980	55.235	2,095,300
2018-09-10	73.210	73.630	73.040	73.400	55.552	2,481,500

← NewerPage 34 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.