American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	69.820	69.820	69.190	69.600	50.396	3,112,100
2017-06-28	70.910	71.080	70.120	70.150	50.795	2,553,900
2017-06-27	71.500	71.610	70.630	70.720	51.207	3,003,600
2017-06-26	71.290	72.200	71.190	71.870	52.040	2,026,000
2017-06-23	71.750	72.090	71.430	71.550	51.808	2,431,800
2017-06-22	72.200	72.450	71.760	71.790	51.982	2,172,100
2017-06-21	72.600	72.970	72.200	72.400	52.424	6,134,900
2017-06-20	72.100	72.570	72.020	72.560	52.540	2,486,600
2017-06-19	72.420	72.470	71.740	72.060	52.178	2,076,300
2017-06-16	72.320	72.590	71.970	72.420	52.438	3,326,400
2017-06-15	71.930	72.160	71.510	72.140	52.235	2,311,500
2017-06-14	72.230	72.400	71.690	71.960	52.105	1,792,200
2017-06-13	71.330	71.680	71.050	71.650	51.881	1,800,200
2017-06-12	71.860	72.230	71.410	71.410	51.707	3,169,400
2017-06-09	71.710	72.040	71.370	71.860	52.033	2,271,600
2017-06-08	72.620	72.650	71.510	71.950	52.098	2,679,900
2017-06-07	72.260	72.710	72.070	72.620	52.583	2,565,300
2017-06-06	72.620	72.670	72.060	72.130	52.228	2,485,900
2017-06-05	72.640	72.690	72.320	72.400	52.424	2,723,200
2017-06-02	72.510	72.720	72.280	72.670	52.619	2,583,700
2017-06-01	71.650	72.220	71.400	72.210	52.286	2,715,100
2017-05-31	71.260	71.910	71.240	71.780	51.975	2,857,100
2017-05-30	70.770	71.260	70.700	71.210	51.562	2,027,900
2017-05-26	70.800	71.010	70.710	70.870	51.316	3,464,800
2017-05-25	70.170	70.930	70.080	70.800	51.265	2,214,200
2017-05-24	69.740	70.240	69.660	70.200	50.831	1,997,700
2017-05-23	69.430	70.070	69.370	69.590	50.389	2,251,900
2017-05-22	68.680	69.580	68.600	69.420	50.266	2,881,500
2017-05-19	68.300	68.740	67.880	68.720	49.759	2,377,600
2017-05-18	68.350	68.890	67.810	68.310	49.462	2,139,900
2017-05-17	67.860	68.500	67.860	68.150	49.346	2,243,900
2017-05-16	68.430	68.630	67.850	67.860	49.136	1,556,700
2017-05-15	68.080	68.720	67.870	68.560	49.643	2,427,700
2017-05-12	67.590	68.300	67.550	68.060	49.281	2,241,700
2017-05-11	67.230	67.560	66.930	67.550	48.912	1,491,200
2017-05-10	67.350	67.620	67.130	67.410	48.811	2,236,300
2017-05-09	67.630	67.770	67.240	67.310	48.738	2,340,700
2017-05-08	67.990	68.180	67.520	67.730	49.042	2,650,900
2017-05-05	68.220	68.660	67.890	68.410	49.107	2,674,800
2017-05-04	67.710	68.120	67.670	68.020	48.827	2,285,000
2017-05-03	68.000	68.250	67.770	67.900	48.741	1,879,000
2017-05-02	67.670	68.160	67.550	68.010	48.820	3,172,000
2017-05-01	68.030	68.030	67.340	67.470	48.433	1,694,400
2017-04-28	68.100	68.240	67.740	67.830	48.691	2,671,300
2017-04-27	67.440	68.460	67.210	68.100	48.885	2,225,400
2017-04-26	67.790	68.120	67.620	67.690	48.591	2,821,600
2017-04-25	67.740	68.030	67.550	67.860	48.713	1,824,500
2017-04-24	67.820	68.090	67.360	67.970	48.792	2,714,500
2017-04-21	67.280	68.030	67.280	67.860	48.713	2,721,100
2017-04-20	67.740	67.740	66.970	67.440	48.411	2,518,300
2017-04-19	67.990	68.130	67.510	67.740	48.626	2,802,200
2017-04-18	67.770	68.120	67.650	67.980	48.799	2,427,400
2017-04-17	67.670	67.880	67.560	67.740	48.626	1,452,600
2017-04-13	67.800	67.900	67.290	67.540	48.483	1,899,000
2017-04-12	67.150	67.850	67.020	67.790	48.662	2,286,700
2017-04-11	67.390	67.540	66.990	67.390	48.375	2,046,600
2017-04-10	67.470	67.630	67.030	67.500	48.454	1,556,700
2017-04-07	67.800	67.990	67.300	67.320	48.325	2,934,600
2017-04-06	67.620	67.770	67.360	67.620	48.540	2,073,500
2017-04-05	67.280	67.900	67.100	67.830	48.691	2,162,700

← NewerPage 40 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.