American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	62.960	63.330	62.200	62.310	44.316	2,381,300
2017-01-06	62.900	63.310	62.720	63.140	44.906	1,769,900
2017-01-05	63.030	63.430	62.390	63.190	44.942	3,884,800
2017-01-04	62.910	63.410	62.670	62.850	44.700	2,127,200
2017-01-03	63.010	63.030	62.350	62.760	44.636	1,943,800
2016-12-30	63.320	63.420	62.720	62.960	44.778	1,677,000
2016-12-29	62.680	63.380	62.500	63.280	45.006	1,508,100
2016-12-28	63.090	63.120	62.300	62.390	44.373	1,501,800
2016-12-27	62.970	63.270	62.800	63.130	44.899	1,246,500
2016-12-23	63.530	63.530	62.850	63.170	44.927	1,121,600
2016-12-22	62.800	63.380	62.700	63.240	44.977	2,143,100
2016-12-21	63.050	63.400	62.790	62.800	44.664	1,506,000
2016-12-20	62.960	63.360	62.730	63.210	44.956	2,549,000
2016-12-19	63.110	63.200	62.480	62.940	44.764	2,011,500
2016-12-16	62.260	62.840	62.000	62.810	44.671	3,966,200
2016-12-15	61.320	62.140	61.030	62.110	44.174	2,290,700
2016-12-14	63.020	63.410	61.570	61.700	43.882	3,726,100
2016-12-13	62.010	62.780	61.950	62.710	44.600	2,909,000
2016-12-12	60.980	62.090	60.880	61.950	44.060	2,603,000
2016-12-09	60.300	60.990	60.250	60.990	43.377	2,329,400
2016-12-08	59.810	60.360	59.350	60.180	42.801	2,876,800
2016-12-07	59.730	60.340	59.460	60.250	42.851	2,444,700
2016-12-06	59.390	59.640	59.010	59.470	42.296	3,343,400
2016-12-05	58.430	59.220	57.900	59.200	42.104	3,400,600
2016-12-02	58.630	59.170	58.330	58.700	41.748	2,129,800
2016-12-01	58.820	58.890	57.890	58.160	41.364	3,539,300
2016-11-30	60.500	60.500	59.050	59.050	41.997	3,515,300
2016-11-29	60.690	61.450	60.590	61.270	43.576	2,769,700
2016-11-28	60.000	61.140	59.950	60.900	43.313	2,705,300
2016-11-25	59.070	59.950	59.050	59.720	42.474	984,800
2016-11-23	58.640	59.250	58.600	58.820	41.834	2,438,500
2016-11-22	59.320	59.390	58.880	59.170	42.083	4,091,400
2016-11-21	58.620	59.380	58.610	59.320	42.189	2,462,300
2016-11-18	58.840	59.230	58.310	58.440	41.563	2,775,700
2016-11-17	58.800	59.320	58.800	58.860	41.862	2,307,200
2016-11-16	59.460	59.680	58.530	58.990	41.955	2,755,400
2016-11-15	58.970	59.740	58.950	59.460	42.289	3,537,900
2016-11-14	59.590	59.680	58.160	58.720	41.763	7,074,600
2016-11-11	59.760	60.880	59.550	59.990	42.666	3,539,800
2016-11-10	61.000	61.000	58.570	59.740	42.488	5,057,600
2016-11-09	62.010	62.010	61.020	61.250	43.562	3,160,900
2016-11-08	62.890	63.680	62.870	63.230	44.970	2,970,800
2016-11-07	62.630	63.280	61.620	63.240	44.558	3,102,500
2016-11-04	63.250	63.740	62.360	62.400	43.966	2,966,900
2016-11-03	62.470	63.370	62.180	62.920	44.332	2,401,800
2016-11-02	62.740	62.890	61.920	62.610	44.114	3,156,200
2016-11-01	64.550	64.900	63.110	63.380	44.656	4,536,100
2016-10-31	63.590	65.250	63.570	64.840	45.685	4,076,400
2016-10-28	63.230	63.850	63.160	63.410	44.677	2,351,900
2016-10-27	63.310	63.470	62.760	63.190	44.522	2,305,000
2016-10-26	63.350	63.870	62.940	63.530	44.762	2,250,800
2016-10-25	62.820	63.710	62.770	63.460	44.713	2,535,100
2016-10-24	62.760	63.130	62.480	63.030	44.410	1,677,400
2016-10-21	62.590	62.800	62.200	62.480	44.022	1,782,700
2016-10-20	63.220	63.410	62.770	62.910	44.325	1,682,700
2016-10-19	63.380	63.440	62.860	63.190	44.522	2,351,300
2016-10-18	63.270	63.480	62.460	63.370	44.649	2,833,900
2016-10-17	62.500	63.140	62.430	62.970	44.367	2,767,900
2016-10-14	62.250	62.840	61.970	62.300	43.895	2,490,100
2016-10-13	61.860	63.010	61.800	62.530	44.057	3,457,000

← NewerPage 42 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.