American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	119.57	120.82	118.55	119.21	116.53	3,537,800
2026-01-28	119.25	120.20	118.53	119.12	116.45	1,888,800
2026-01-27	117.74	119.76	117.48	119.43	116.75	2,675,700
2026-01-26	117.11	119.17	117.01	118.02	115.37	3,992,200
2026-01-23	116.93	117.17	115.56	116.63	114.01	2,525,900
2026-01-22	118.71	119.36	117.03	117.18	114.55	2,880,500
2026-01-21	119.75	120.35	117.85	118.98	116.31	3,632,500
2026-01-20	119.20	120.45	118.27	119.22	116.54	4,776,400
2026-01-16	119.02	120.14	118.22	119.96	117.27	4,044,500
2026-01-15	118.41	119.70	117.65	119.40	116.72	3,085,800
2026-01-14	116.99	118.57	116.68	118.11	115.46	3,143,800
2026-01-13	116.57	117.01	115.57	116.62	114.00	2,735,100
2026-01-12	115.60	117.70	115.36	116.57	113.95	3,437,400
2026-01-09	116.00	117.41	115.95	116.91	114.29	2,867,700
2026-01-08	113.88	116.50	113.74	115.93	113.33	3,230,800
2026-01-07	115.33	115.52	113.25	113.70	111.15	2,557,000
2026-01-06	114.05	115.23	113.85	115.04	112.46	2,535,800
2026-01-05	115.57	115.57	112.54	114.07	111.51	3,894,400
2026-01-02	115.44	116.20	114.42	115.81	113.21	3,906,700
2025-12-31	116.01	116.07	115.16	115.31	112.72	1,579,400
2025-12-30	115.58	116.21	115.45	115.99	113.39	6,956,400
2025-12-29	116.10	116.72	115.62	115.77	113.17	1,814,700
2025-12-26	115.19	115.93	115.00	115.67	113.07	1,896,100
2025-12-24	115.05	115.39	114.81	115.31	112.72	1,057,700
2025-12-23	114.59	115.23	114.24	115.15	112.57	2,918,000
2025-12-22	114.16	114.91	113.84	114.62	112.05	3,049,000
2025-12-19	115.15	116.39	114.36	114.49	111.92	7,322,400
2025-12-18	115.00	115.80	115.00	115.58	112.99	4,794,800
2025-12-17	114.44	115.03	113.87	114.71	112.14	3,808,900
2025-12-16	115.77	116.12	113.98	114.57	112.00	2,706,000
2025-12-15	114.75	116.08	114.41	115.77	113.17	3,031,100
2025-12-12	115.00	115.44	113.84	114.13	111.57	2,671,700
2025-12-11	114.51	115.31	113.68	114.26	111.70	3,171,500
2025-12-10	116.66	116.66	113.84	114.16	111.60	3,241,300
2025-12-09	116.28	117.09	115.82	116.07	113.47	2,196,400
2025-12-08	117.54	117.58	115.31	115.73	113.13	3,422,900
2025-12-05	117.87	118.12	116.83	117.54	114.90	3,166,400
2025-12-04	118.19	119.11	117.27	118.04	115.39	3,501,500
2025-12-03	119.23	119.73	117.77	118.06	115.41	3,429,600
2025-12-02	120.77	121.39	118.81	119.23	116.55	2,878,900
2025-12-01	123.11	123.23	120.37	120.51	117.81	3,322,200
2025-11-28	122.88	123.90	122.72	123.77	120.99	1,801,300
2025-11-26	121.80	122.80	121.80	122.72	119.97	2,681,100
2025-11-25	122.60	122.81	121.02	121.58	118.85	4,552,200
2025-11-24	120.77	122.84	119.59	122.04	119.30	6,435,000
2025-11-21	121.17	121.72	120.47	120.84	118.13	3,232,800
2025-11-20	121.85	122.29	120.79	120.90	118.19	3,298,400
2025-11-19	123.32	123.48	121.18	121.71	118.98	3,569,700
2025-11-18	124.42	124.80	123.29	123.51	120.74	3,121,500
2025-11-17	122.32	124.01	121.56	123.72	120.94	4,266,000
2025-11-14	121.58	122.36	120.64	121.30	118.58	3,047,300
2025-11-13	122.25	123.03	121.42	121.48	118.75	2,900,500
2025-11-12	122.71	122.99	121.81	122.68	119.93	3,493,100
2025-11-11	122.87	123.22	122.25	122.73	119.98	3,469,000
2025-11-10	120.94	123.31	120.49	122.56	119.81	5,090,000
2025-11-07	120.04	121.60	119.89	121.43	117.78	3,283,900
2025-11-06	119.40	120.51	119.18	119.53	115.93	6,242,600
2025-11-05	120.57	121.14	118.19	119.76	116.16	3,738,900
2025-11-04	120.36	120.89	119.62	120.30	116.68	2,678,700
2025-11-03	120.00	120.13	118.35	119.92	116.31	3,108,600

← NewerPage 4 of 79 · 4,728 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.