American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	63.700	63.970	63.040	63.460	47.610	3,539,400
2018-06-12	62.750	63.820	62.750	63.570	47.692	4,908,300
2018-06-11	64.290	64.300	62.710	62.930	47.212	4,329,700
2018-06-08	64.160	64.400	63.830	64.110	48.097	2,090,800
2018-06-07	63.750	64.760	63.750	64.150	48.127	3,025,200
2018-06-06	65.290	65.430	63.670	63.810	47.872	3,976,800
2018-06-05	65.790	66.050	65.110	65.290	48.982	3,221,900
2018-06-04	66.990	67.120	65.950	66.050	49.553	2,205,600
2018-06-01	67.690	67.800	66.430	66.680	50.025	2,789,700
2018-05-31	67.920	68.430	67.490	67.950	50.978	4,301,700
2018-05-30	67.210	68.210	67.100	68.000	51.016	2,947,300
2018-05-29	67.150	67.900	66.900	67.620	50.731	2,758,300
2018-05-25	66.840	67.400	66.740	67.220	50.430	2,039,200
2018-05-24	66.200	66.930	66.200	66.840	50.145	2,442,700
2018-05-23	65.610	66.500	65.420	66.470	49.868	2,820,000
2018-05-22	65.120	65.660	65.020	65.440	49.095	2,319,500
2018-05-21	65.000	65.240	64.580	65.090	48.832	2,765,000
2018-05-18	65.380	65.550	64.460	64.930	48.712	3,145,600
2018-05-17	66.170	66.430	65.000	65.220	48.930	3,186,800
2018-05-16	66.880	66.880	65.890	66.150	49.628	3,652,800
2018-05-15	66.650	67.090	66.410	66.810	50.123	4,596,100
2018-05-14	67.320	67.400	66.740	67.110	50.348	2,843,900
2018-05-11	67.150	67.350	66.870	67.160	50.385	1,541,600
2018-05-10	66.470	67.040	66.330	67.020	50.280	1,909,800
2018-05-09	66.750	66.990	66.030	66.270	49.718	3,535,000
2018-05-08	68.550	68.740	67.090	67.250	49.988	4,789,700
2018-05-07	69.340	69.450	68.640	68.780	51.125	1,961,200
2018-05-04	69.240	69.800	69.170	69.390	51.578	2,238,500
2018-05-03	69.080	69.720	68.520	69.240	51.467	2,346,400
2018-05-02	69.300	69.640	68.840	69.190	51.430	2,669,300
2018-05-01	69.970	69.990	69.310	69.440	51.616	3,028,000
2018-04-30	70.810	70.810	69.950	69.980	52.017	3,056,200
2018-04-27	69.500	70.980	69.500	70.550	52.441	3,010,000
2018-04-26	69.160	69.920	68.850	69.770	51.861	2,326,200
2018-04-25	68.710	69.330	68.510	69.090	51.355	3,067,800
2018-04-24	68.510	69.350	68.350	68.880	51.199	2,022,300
2018-04-23	68.570	68.910	68.190	68.440	50.872	1,875,700
2018-04-20	68.690	68.880	68.150	68.460	50.887	2,634,600
2018-04-19	68.630	68.870	68.100	68.520	50.932	2,464,300
2018-04-18	69.000	69.670	68.680	68.730	51.088	2,040,600
2018-04-17	68.240	69.040	68.050	68.860	51.185	1,710,900
2018-04-16	67.480	68.400	67.420	68.270	50.746	1,537,300
2018-04-13	66.920	67.590	66.690	67.340	50.055	1,833,700
2018-04-12	67.800	67.910	66.460	66.640	49.534	2,565,000
2018-04-11	67.800	68.200	67.510	67.790	50.389	1,803,200
2018-04-10	68.620	68.750	67.650	67.870	50.449	2,183,500
2018-04-09	68.400	69.140	68.280	68.710	51.073	1,940,900
2018-04-06	68.940	69.420	68.420	68.530	50.939	2,307,500
2018-04-05	68.590	69.190	67.690	68.940	51.244	2,017,900
2018-04-04	68.410	68.810	67.890	68.670	51.043	2,082,700
2018-04-03	68.260	68.790	67.930	68.450	50.880	2,551,500
2018-04-02	68.790	69.300	67.770	68.280	50.753	2,808,500
2018-03-29	68.710	69.240	68.500	68.590	50.984	2,238,900
2018-03-28	68.630	68.920	68.030	68.660	51.036	3,274,700
2018-03-27	67.310	68.980	67.050	68.430	50.865	3,484,400
2018-03-26	66.820	67.510	66.560	67.310	50.032	2,917,800
2018-03-23	67.430	67.970	66.250	66.390	49.349	3,111,800
2018-03-22	67.030	68.340	66.860	67.360	50.070	3,137,500
2018-03-21	67.450	67.930	66.720	66.910	49.735	2,805,300
2018-03-20	67.210	67.860	67.180	67.450	50.136	2,496,400

← NewerPage 36 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.