American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	70.630	71.200	70.500	71.040	51.868	3,057,100
2017-09-22	70.900	71.430	70.440	70.570	51.524	3,052,200
2017-09-21	71.680	71.920	71.370	71.450	52.167	1,942,600
2017-09-20	72.150	72.220	71.280	71.680	52.335	2,446,900
2017-09-19	72.330	72.380	71.800	71.980	52.554	2,268,900
2017-09-18	73.000	73.110	71.610	72.270	52.766	2,230,700
2017-09-15	73.070	73.180	72.460	73.030	53.321	2,730,900
2017-09-14	72.440	72.980	72.290	72.900	53.226	2,234,400
2017-09-13	73.140	73.340	72.370	72.590	52.999	3,147,600
2017-09-12	74.490	74.490	72.650	73.110	53.379	2,166,500
2017-09-11	74.180	74.590	74.070	74.550	54.430	2,108,600
2017-09-08	73.730	74.370	73.590	74.190	54.168	1,507,000
2017-09-07	73.470	73.970	73.360	73.830	53.905	2,286,000
2017-09-06	74.240	74.240	73.240	73.300	53.518	2,491,900
2017-09-05	73.660	74.100	73.340	74.090	54.094	2,824,700
2017-09-01	73.840	73.950	73.270	73.540	53.693	1,745,400
2017-08-31	73.870	73.950	73.620	73.630	53.759	2,787,400
2017-08-30	73.960	74.030	73.710	73.750	53.846	1,356,800
2017-08-29	74.160	74.290	73.820	73.940	53.985	1,748,900
2017-08-28	73.750	74.110	73.590	74.100	54.102	1,768,100
2017-08-25	73.710	73.770	73.410	73.570	53.715	2,067,800
2017-08-24	73.280	73.660	73.090	73.390	53.583	2,123,000
2017-08-23	72.760	73.400	72.750	73.310	53.525	2,379,900
2017-08-22	72.640	72.870	72.420	72.810	53.160	1,959,100
2017-08-21	72.230	72.780	72.130	72.670	53.058	1,808,200
2017-08-18	71.930	72.630	71.710	72.160	52.685	2,871,400
2017-08-17	71.990	72.260	71.780	72.000	52.569	3,318,500
2017-08-16	71.520	72.040	71.380	72.020	52.583	1,692,400
2017-08-15	70.770	71.540	70.710	71.520	52.218	1,289,300
2017-08-14	70.590	71.150	70.460	71.050	51.875	1,865,200
2017-08-11	71.340	71.340	70.370	70.560	51.517	2,007,600
2017-08-10	70.850	71.420	70.550	71.360	52.101	2,053,500
2017-08-09	71.610	71.610	70.860	70.960	51.809	2,492,200
2017-08-08	70.800	71.390	70.560	71.350	52.094	2,398,000
2017-08-07	70.880	71.390	70.640	71.390	51.692	2,007,000
2017-08-04	70.980	71.050	70.320	70.880	51.323	1,879,500
2017-08-03	70.750	71.200	70.610	71.200	51.555	1,794,100
2017-08-02	70.370	71.030	70.080	70.930	51.359	1,405,000
2017-08-01	70.590	70.830	70.370	70.620	51.135	1,629,000
2017-07-31	70.450	70.700	70.030	70.540	51.077	2,268,900
2017-07-28	70.620	70.810	70.030	70.430	50.997	2,570,900
2017-07-27	69.370	70.800	69.360	70.670	51.171	4,203,300
2017-07-26	68.690	69.510	68.590	69.450	50.288	1,962,900
2017-07-25	69.220	69.310	68.710	68.840	49.846	1,614,100
2017-07-24	70.000	70.000	68.900	69.190	50.099	4,129,500
2017-07-21	68.740	69.990	68.680	69.980	50.671	2,922,300
2017-07-20	68.770	68.830	68.410	68.700	49.745	3,771,000
2017-07-19	68.450	68.770	68.430	68.650	49.708	2,981,300
2017-07-18	68.630	68.820	68.340	68.360	49.498	2,721,400
2017-07-17	68.240	68.670	68.120	68.550	49.636	2,885,100
2017-07-14	68.740	68.890	68.110	68.170	49.361	4,900,500
2017-07-13	68.900	69.100	68.280	68.280	49.441	3,489,100
2017-07-12	69.400	69.530	68.970	68.990	49.955	2,287,800
2017-07-11	69.000	69.050	68.670	68.840	49.846	1,813,100
2017-07-10	69.400	69.470	68.890	68.890	49.882	1,567,600
2017-07-07	69.010	69.410	68.830	69.150	50.070	1,747,500
2017-07-06	68.690	69.150	68.470	69.020	49.976	2,147,800
2017-07-05	69.050	69.100	68.620	68.820	49.832	2,735,700
2017-07-03	69.690	69.690	68.930	69.000	49.962	1,592,000
2017-06-30	69.770	70.110	69.470	69.470	50.302	2,130,200

← NewerPage 39 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.