American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	67.690	68.160	67.110	67.450	50.136	2,595,600
2018-03-16	67.090	67.920	67.070	67.810	50.404	6,399,400
2018-03-15	66.590	67.580	66.500	66.990	49.795	4,182,500
2018-03-14	66.230	66.930	66.110	66.590	49.497	3,138,900
2018-03-13	66.010	66.350	65.570	66.040	49.088	3,006,400
2018-03-12	65.740	65.990	65.580	65.870	48.962	3,190,400
2018-03-09	65.350	65.680	65.080	65.650	48.799	3,379,800
2018-03-08	65.040	65.580	65.000	65.300	48.538	2,346,300
2018-03-07	65.350	65.520	64.650	64.920	48.256	3,071,000
2018-03-06	66.350	66.390	65.180	65.500	48.687	3,507,700
2018-03-05	65.090	66.720	64.830	66.490	49.423	2,720,200
2018-03-02	65.740	66.350	64.600	65.180	48.449	4,418,700
2018-03-01	65.650	66.730	65.240	65.620	48.776	3,568,000
2018-02-28	66.240	66.560	65.560	65.580	48.746	2,935,300
2018-02-27	67.040	67.500	65.880	65.950	49.021	3,678,000
2018-02-26	67.690	67.760	66.810	66.970	49.780	2,088,200
2018-02-23	65.720	67.500	65.650	67.370	50.077	2,401,000
2018-02-22	65.740	66.210	65.430	65.680	48.821	2,639,100
2018-02-21	66.500	67.210	65.560	65.580	48.746	3,570,400
2018-02-20	67.010	67.410	65.960	66.370	49.334	2,750,100
2018-02-16	66.620	67.520	66.530	67.260	49.995	3,559,500
2018-02-15	65.430	66.680	65.310	66.680	49.564	3,870,400
2018-02-14	65.160	65.800	64.590	65.300	48.538	5,756,000
2018-02-13	64.810	65.820	64.190	65.580	48.746	3,859,200
2018-02-12	64.680	65.160	64.210	64.800	48.167	3,538,200
2018-02-09	63.540	65.190	63.390	64.720	48.107	4,761,500
2018-02-08	63.590	64.830	63.320	63.380	47.111	4,464,700
2018-02-07	64.920	65.440	64.360	64.450	47.446	5,927,700
2018-02-06	65.450	65.870	63.940	64.910	47.784	7,872,400
2018-02-05	67.820	68.420	66.300	66.480	48.940	4,146,500
2018-02-02	67.740	68.230	67.520	67.750	49.875	2,800,200
2018-02-01	68.740	68.980	67.660	67.840	49.941	2,968,600
2018-01-31	68.460	68.850	67.810	68.780	50.633	3,754,400
2018-01-30	67.970	68.720	67.970	68.350	50.317	4,216,000
2018-01-29	68.520	68.620	67.670	67.900	49.985	5,796,100
2018-01-26	69.580	69.730	68.320	68.750	50.611	4,900,600
2018-01-25	68.470	69.800	68.330	69.700	51.311	3,721,100
2018-01-24	68.760	68.880	68.390	68.480	50.412	3,519,600
2018-01-23	68.350	69.460	68.130	68.770	50.626	3,888,500
2018-01-22	68.370	68.780	68.040	68.130	50.155	4,622,500
2018-01-19	68.090	68.220	67.560	67.760	49.882	3,221,600
2018-01-18	68.580	68.590	67.560	67.800	49.912	2,704,800
2018-01-17	68.180	68.550	67.740	68.250	50.243	2,934,700
2018-01-16	67.750	67.930	67.110	67.500	49.691	3,999,900
2018-01-12	68.470	68.500	67.230	67.460	49.662	6,646,900
2018-01-11	69.590	69.820	68.380	68.730	50.596	2,794,200
2018-01-10	70.310	70.360	69.400	69.500	51.163	3,978,400
2018-01-09	71.300	71.400	70.260	70.580	51.958	4,323,700
2018-01-08	70.830	71.530	70.800	71.420	52.577	5,715,500
2018-01-05	71.120	71.310	70.310	70.800	52.120	2,967,900
2018-01-04	71.680	71.980	70.920	70.950	52.231	3,392,100
2018-01-03	72.210	72.820	71.610	71.800	52.856	2,235,700
2018-01-02	73.180	73.420	72.300	72.410	53.306	3,016,800
2017-12-29	73.870	74.000	73.420	73.570	54.159	1,415,900
2017-12-28	73.430	73.680	73.070	73.650	54.218	1,615,000
2017-12-27	73.210	73.490	72.970	73.240	53.917	2,156,400
2017-12-26	73.750	73.880	72.940	72.990	53.732	1,077,800
2017-12-22	73.900	74.240	73.620	73.650	54.218	1,801,500
2017-12-21	74.070	74.320	73.620	73.740	54.285	4,431,100
2017-12-20	74.500	74.860	74.300	74.500	54.844	3,630,900

← NewerPage 37 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.