American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	75.710	75.750	74.490	74.510	54.851	1,684,400
2017-12-18	76.670	76.910	75.440	75.500	55.580	2,489,700
2017-12-15	75.860	76.900	75.810	76.540	56.346	3,894,800
2017-12-14	76.720	76.720	75.770	76.290	56.162	1,942,800
2017-12-13	76.650	77.070	76.270	76.510	56.324	2,301,700
2017-12-12	76.800	77.220	76.010	76.020	55.963	2,105,700
2017-12-11	76.800	77.190	76.290	77.080	56.743	1,670,600
2017-12-08	76.430	76.940	76.190	76.930	56.633	1,459,600
2017-12-07	76.650	76.740	75.930	76.610	56.397	2,041,300
2017-12-06	76.510	76.960	76.240	76.730	56.486	3,733,400
2017-12-05	77.470	77.590	75.860	76.270	56.147	2,630,400
2017-12-04	77.580	78.070	77.170	77.390	56.972	2,558,300
2017-12-01	77.780	77.970	76.780	77.240	56.861	2,082,100
2017-11-30	77.030	77.730	76.900	77.630	57.148	3,201,800
2017-11-29	76.880	77.530	76.580	77.140	56.788	1,568,400
2017-11-28	76.950	77.270	76.780	77.020	56.699	3,039,500
2017-11-27	76.720	76.880	76.450	76.740	56.493	1,629,200
2017-11-24	76.590	76.990	76.410	76.470	56.294	732,600
2017-11-22	76.680	76.890	76.350	76.590	56.383	1,065,200
2017-11-21	76.490	77.060	76.460	76.770	56.515	2,080,900
2017-11-20	76.500	76.630	76.020	76.440	56.272	1,614,100
2017-11-17	76.490	76.890	76.100	76.380	56.228	1,720,900
2017-11-16	76.570	76.790	76.310	76.760	56.508	1,750,100
2017-11-15	77.570	77.930	76.460	76.590	56.383	2,187,200
2017-11-14	75.930	77.440	75.780	77.390	56.972	2,050,500
2017-11-13	74.770	76.300	74.700	76.130	56.044	2,280,700
2017-11-10	74.980	75.120	74.640	74.780	55.050	2,133,500
2017-11-09	74.860	75.500	74.720	75.490	55.573	1,728,700
2017-11-08	75.100	75.840	74.890	75.520	55.139	2,491,100
2017-11-07	73.900	75.190	73.560	75.190	54.898	2,239,000
2017-11-06	74.070	74.150	73.560	73.730	53.832	2,339,800
2017-11-03	73.660	74.620	73.660	74.080	54.087	2,312,100
2017-11-02	74.050	74.920	73.670	73.720	53.824	4,226,100
2017-11-01	74.420	74.610	73.710	74.010	54.036	1,614,700
2017-10-31	74.020	74.580	73.770	74.410	54.328	2,314,000
2017-10-30	73.860	74.270	73.570	74.170	54.153	1,541,400
2017-10-27	73.590	74.510	73.410	74.020	54.043	1,839,300
2017-10-26	73.840	74.900	73.670	73.760	53.854	2,303,900
2017-10-25	73.830	73.830	72.530	73.580	53.722	3,179,500
2017-10-24	73.800	74.050	73.440	73.970	54.007	2,107,900
2017-10-23	73.970	74.110	73.660	73.920	53.970	1,787,300
2017-10-20	73.710	73.990	73.580	73.980	54.014	1,568,300
2017-10-19	73.140	73.850	72.950	73.830	53.905	1,686,200
2017-10-18	73.090	73.200	72.610	73.010	53.306	1,100,500
2017-10-17	72.840	73.310	72.520	73.200	53.445	1,721,900
2017-10-16	72.970	73.250	72.550	73.120	53.386	1,464,700
2017-10-13	73.550	73.910	72.930	73.160	53.415	1,943,800
2017-10-12	72.810	73.400	72.740	73.340	53.547	1,822,000
2017-10-11	72.410	73.190	72.360	72.760	53.123	1,975,100
2017-10-10	71.700	72.390	71.450	72.390	52.853	2,163,600
2017-10-09	71.550	71.900	71.480	71.740	52.379	1,603,300
2017-10-06	71.210	71.530	70.940	71.530	52.225	1,813,600
2017-10-05	71.480	71.630	71.100	71.490	52.196	2,305,100
2017-10-04	70.340	71.530	70.110	71.520	52.218	3,066,100
2017-10-03	70.350	70.350	69.550	70.290	51.320	2,406,000
2017-10-02	70.460	70.680	70.160	70.430	51.422	1,446,600
2017-09-29	70.250	70.530	70.030	70.240	51.284	1,624,900
2017-09-28	70.200	70.790	69.960	70.500	51.473	1,820,100
2017-09-27	70.730	70.810	69.930	70.310	51.335	2,339,600
2017-09-26	71.050	71.210	70.670	71.190	51.977	2,038,900

← NewerPage 38 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.