American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	72.720	73.290	72.390	72.680	55.008	3,034,100
2018-09-06	73.490	73.650	73.070	73.330	55.499	2,113,200
2018-09-05	72.330	73.300	72.180	73.240	55.431	2,121,700
2018-09-04	72.030	72.520	71.870	72.260	54.690	2,150,300
2018-08-31	71.920	72.290	71.570	71.730	54.289	3,109,600
2018-08-30	71.780	72.280	71.520	71.810	54.349	1,765,500
2018-08-29	71.270	71.760	71.190	71.700	54.266	1,702,100
2018-08-28	71.080	71.380	70.910	71.110	53.819	2,020,700
2018-08-27	71.500	71.720	70.870	71.160	53.857	2,205,900
2018-08-24	71.280	71.610	70.790	71.550	54.152	1,626,000
2018-08-23	70.700	71.790	70.650	71.360	54.008	2,421,600
2018-08-22	71.800	71.820	70.510	70.740	53.539	2,680,400
2018-08-21	71.830	72.030	71.070	71.650	54.228	3,703,300
2018-08-20	72.530	72.640	71.890	72.180	54.629	2,279,900
2018-08-17	72.340	72.910	72.140	72.500	54.871	2,134,300
2018-08-16	71.770	72.420	71.510	72.340	54.750	1,803,100
2018-08-15	71.140	72.360	71.070	71.770	54.319	2,352,900
2018-08-14	70.880	71.310	70.860	71.020	53.751	1,174,500
2018-08-13	70.790	71.060	70.550	70.940	53.691	2,018,800
2018-08-10	71.180	71.790	70.810	70.850	53.622	1,796,200
2018-08-09	70.500	71.010	70.260	70.980	53.721	2,057,600
2018-08-08	70.930	71.180	70.610	70.930	53.214	2,040,000
2018-08-07	71.300	71.350	70.350	71.240	53.446	1,781,600
2018-08-06	71.170	71.700	71.120	71.270	53.469	1,622,200
2018-08-03	70.550	71.490	70.020	71.180	53.401	1,563,900
2018-08-02	70.070	70.690	69.320	70.490	52.884	2,404,500
2018-08-01	70.630	70.630	69.630	70.300	52.741	2,172,700
2018-07-31	70.770	71.210	70.380	71.140	53.371	3,219,000
2018-07-30	70.870	70.870	70.100	70.400	52.816	2,004,700
2018-07-27	71.060	71.890	70.790	71.140	53.371	3,276,100
2018-07-26	69.780	71.050	69.470	71.040	53.296	4,758,200
2018-07-25	68.750	69.850	68.500	69.380	52.051	2,581,500
2018-07-24	69.140	69.240	68.130	69.060	51.811	4,202,000
2018-07-23	70.340	70.460	69.230	69.440	52.096	2,754,800
2018-07-20	70.640	70.890	69.710	70.410	52.824	2,440,900
2018-07-19	70.460	71.170	70.380	70.640	52.996	2,055,100
2018-07-18	70.460	70.640	69.910	70.240	52.696	2,561,000
2018-07-17	70.730	70.750	70.300	70.440	52.846	2,411,700
2018-07-16	70.540	70.580	69.880	70.420	52.831	2,367,000
2018-07-13	70.510	70.760	69.890	70.350	52.779	2,432,200
2018-07-12	70.880	70.970	70.070	70.380	52.801	4,186,400
2018-07-11	70.070	70.920	70.000	70.750	53.079	2,815,400
2018-07-10	68.640	70.220	68.240	69.780	52.351	3,829,500
2018-07-09	71.420	71.450	68.500	68.870	51.668	4,302,600
2018-07-06	71.040	71.730	70.800	71.560	53.686	2,315,100
2018-07-05	70.370	71.160	69.960	71.130	53.364	4,157,000
2018-07-03	69.980	70.950	69.680	70.500	52.891	2,132,100
2018-07-02	69.420	70.100	69.120	70.050	52.554	2,211,700
2018-06-29	69.100	69.570	68.500	69.250	51.953	2,941,900
2018-06-28	69.920	70.300	69.210	69.340	52.021	2,174,800
2018-06-27	69.250	69.960	68.840	69.850	52.404	4,191,600
2018-06-26	69.000	69.730	68.800	69.300	51.991	3,363,000
2018-06-25	67.570	69.080	67.570	69.030	51.788	3,942,100
2018-06-22	67.500	67.820	67.320	67.350	50.528	3,148,800
2018-06-21	66.860	67.640	66.740	67.470	50.618	3,129,600
2018-06-20	66.860	66.970	66.450	66.900	50.190	3,062,400
2018-06-19	65.550	66.890	65.550	66.870	50.168	5,873,000
2018-06-18	65.020	65.550	64.940	65.460	49.110	3,214,100
2018-06-15	64.480	65.130	64.190	65.050	48.802	5,315,100
2018-06-14	63.760	64.810	63.530	64.620	48.480	3,694,400

← NewerPage 35 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.