American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	67.280	67.900	67.100	67.830	48.691	2,162,700
2017-04-04	67.160	67.520	66.960	67.290	48.303	1,767,600
2017-04-03	67.020	67.180	66.500	67.150	48.203	1,939,900
2017-03-31	67.080	67.510	67.070	67.130	48.189	2,259,700
2017-03-30	67.160	67.390	66.850	67.160	48.210	2,080,900
2017-03-29	67.590	67.720	67.280	67.390	48.375	2,272,400
2017-03-28	67.480	67.900	67.420	67.840	48.698	2,645,000
2017-03-27	67.940	68.250	67.340	67.690	48.591	2,565,000
2017-03-24	67.390	68.020	67.270	67.790	48.662	1,969,500
2017-03-23	67.350	68.030	67.230	67.450	48.418	2,554,400
2017-03-22	67.340	67.800	67.120	67.440	48.411	2,609,300
2017-03-21	66.100	67.220	66.090	66.980	48.081	3,159,300
2017-03-20	66.620	66.860	65.990	66.130	47.471	1,861,500
2017-03-17	66.160	66.860	66.080	66.470	47.715	3,823,600
2017-03-16	66.470	66.500	65.860	66.010	47.385	1,615,300
2017-03-15	65.860	67.000	65.820	66.680	47.866	1,776,000
2017-03-14	65.780	65.930	65.520	65.790	47.227	1,641,900
2017-03-13	65.410	65.850	65.330	65.810	47.241	1,922,000
2017-03-10	65.300	65.590	64.940	65.400	46.947	2,358,600
2017-03-09	65.120	65.650	64.810	64.840	46.545	2,532,300
2017-03-08	65.770	65.900	65.020	65.150	46.767	3,126,100
2017-03-07	66.250	66.520	66.130	66.240	47.550	2,770,000
2017-03-06	66.370	66.600	66.060	66.350	47.629	1,832,300
2017-03-03	66.570	66.620	65.960	66.520	47.751	2,127,400
2017-03-02	65.900	66.960	65.860	66.500	47.736	2,442,900
2017-03-01	66.200	66.740	65.890	66.120	47.464	3,147,100
2017-02-28	66.700	67.150	66.480	66.970	48.074	3,912,000
2017-02-27	67.060	67.120	66.510	66.700	47.880	3,101,200
2017-02-24	66.190	67.220	66.150	67.150	48.203	4,094,100
2017-02-23	65.550	66.090	65.310	66.010	47.385	2,286,600
2017-02-22	64.670	65.410	64.520	65.310	46.882	2,455,900
2017-02-21	63.980	64.870	63.750	64.760	46.487	2,067,300
2017-02-17	63.800	64.130	63.530	64.110	46.021	1,955,900
2017-02-16	63.390	63.720	63.310	63.700	45.726	1,890,300
2017-02-15	62.930	63.330	62.690	63.290	45.432	2,068,300
2017-02-14	63.640	63.740	62.960	63.270	45.418	2,218,600
2017-02-13	63.970	64.100	63.460	63.790	45.791	2,188,300
2017-02-10	63.350	64.080	63.310	63.950	45.906	2,429,800
2017-02-09	63.800	64.020	63.360	63.420	45.525	2,517,000
2017-02-08	63.320	64.020	63.320	63.800	45.798	1,817,000
2017-02-07	63.820	64.010	63.560	63.930	45.468	1,552,800
2017-02-06	64.250	64.410	63.720	63.820	45.390	1,741,400
2017-02-03	63.780	64.340	63.640	64.030	45.539	2,288,300
2017-02-02	63.110	63.810	62.970	63.780	45.361	1,802,600
2017-02-01	63.580	63.810	63.020	63.090	44.871	2,779,500
2017-01-31	63.150	64.110	62.950	64.060	45.560	2,712,300
2017-01-30	63.110	63.400	62.780	63.210	44.956	2,265,000
2017-01-27	62.780	63.040	62.480	62.970	44.785	2,537,400
2017-01-26	62.500	62.820	62.140	62.640	44.551	2,525,600
2017-01-25	62.640	62.830	62.410	62.530	44.472	2,316,900
2017-01-24	62.640	62.900	62.510	62.780	44.650	2,061,100
2017-01-23	62.910	63.140	62.640	62.710	44.600	1,317,800
2017-01-20	62.900	63.150	62.490	62.910	44.743	2,015,000
2017-01-19	63.190	63.410	62.540	62.700	44.593	2,628,100
2017-01-18	63.530	63.920	63.390	63.460	45.134	1,883,900
2017-01-17	63.450	64.030	63.300	63.810	45.383	1,705,800
2017-01-13	63.100	63.300	62.750	63.230	44.970	2,506,500
2017-01-12	62.960	63.400	62.800	63.290	45.013	2,139,900
2017-01-11	62.210	63.190	62.120	63.180	44.935	2,918,400
2017-01-10	62.580	62.700	61.820	62.120	44.181	2,046,000

← NewerPage 41 of 79 · 4,732 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.