American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	61.430	62.190	61.430	62.000	43.684	2,648,400
2016-10-11	61.980	62.280	61.280	61.340	43.219	2,157,700
2016-10-10	61.970	62.310	61.730	62.210	43.832	1,633,700
2016-10-07	62.700	63.150	61.750	61.790	43.536	3,345,100
2016-10-06	62.070	62.510	61.720	62.250	43.860	3,195,800
2016-10-05	62.190	63.030	61.980	62.180	43.811	3,825,400
2016-10-04	63.470	63.470	61.820	62.180	43.811	3,586,500
2016-10-03	64.040	64.060	63.050	63.510	44.748	2,813,400
2016-09-30	64.800	65.070	63.750	64.210	45.241	4,152,600
2016-09-29	65.420	65.420	64.100	64.500	45.445	3,632,100
2016-09-28	65.650	65.780	64.780	65.360	46.051	2,515,900
2016-09-27	66.660	66.960	65.370	65.500	46.150	2,229,800
2016-09-26	66.660	66.740	66.150	66.360	46.756	1,745,800
2016-09-23	66.480	66.870	66.090	66.660	46.967	2,031,100
2016-09-22	66.510	66.790	66.200	66.600	46.925	2,582,500
2016-09-21	64.950	66.270	64.910	66.190	46.636	3,380,800
2016-09-20	65.230	65.690	65.010	65.010	45.805	2,232,900
2016-09-19	65.000	65.490	64.810	65.420	46.094	2,185,900
2016-09-16	64.160	64.880	63.880	64.810	45.664	3,751,500
2016-09-15	63.940	64.470	63.710	64.300	45.304	2,450,900
2016-09-14	64.760	64.760	63.700	64.020	45.107	2,820,600
2016-09-13	64.520	64.900	63.560	63.810	44.959	3,845,800
2016-09-12	63.680	64.890	63.680	64.710	45.593	2,815,100
2016-09-09	65.510	65.600	63.620	63.710	44.889	3,341,300
2016-09-08	65.890	66.350	65.770	66.100	46.573	1,834,100
2016-09-07	65.970	66.240	65.650	66.050	46.537	1,992,800
2016-09-06	65.510	66.170	65.400	66.040	46.530	2,431,000
2016-09-02	64.570	65.370	64.480	65.240	45.967	2,209,500
2016-09-01	64.410	64.700	64.220	64.410	45.382	2,030,800
2016-08-31	64.550	64.610	64.070	64.570	45.495	3,163,300
2016-08-30	65.210	65.500	64.260	64.320	45.319	3,295,000
2016-08-29	64.870	65.370	64.820	65.180	45.925	2,269,300
2016-08-26	66.420	66.910	64.630	64.690	45.579	3,314,600
2016-08-25	66.410	66.640	66.220	66.370	46.763	1,594,200
2016-08-24	66.120	66.470	65.760	66.340	46.742	1,584,100
2016-08-23	66.640	66.990	66.280	66.280	46.700	1,858,100
2016-08-22	66.560	66.900	66.320	66.520	46.869	1,595,000
2016-08-19	67.110	67.360	66.140	66.370	46.763	2,056,700
2016-08-18	66.370	67.420	66.270	67.400	47.489	3,464,100
2016-08-17	65.750	66.620	65.080	66.500	46.855	3,340,000
2016-08-16	66.360	66.440	65.680	65.680	46.277	2,380,900
2016-08-15	67.710	67.800	66.490	66.520	46.869	1,943,800
2016-08-12	67.940	68.180	67.510	67.550	47.594	1,372,600
2016-08-11	67.600	67.730	67.210	67.720	47.714	2,133,600
2016-08-10	67.470	67.760	67.220	67.560	47.601	1,289,100
2016-08-09	67.190	67.600	66.990	67.390	47.482	1,747,200
2016-08-08	67.440	67.840	67.010	67.150	47.313	1,876,500
2016-08-05	68.480	68.560	67.630	67.850	47.411	3,774,800
2016-08-04	68.570	69.040	68.390	68.640	47.963	1,797,600
2016-08-03	68.840	69.030	68.120	68.450	47.830	1,959,400
2016-08-02	68.950	69.260	68.580	69.010	48.222	1,893,900
2016-08-01	68.870	69.480	68.870	69.310	48.431	1,669,500
2016-07-29	68.840	69.560	68.820	69.300	48.424	2,490,200
2016-07-28	68.970	69.220	68.580	68.920	48.159	2,641,200
2016-07-27	69.540	69.630	68.250	68.860	48.117	3,190,500
2016-07-26	70.240	70.270	69.330	69.740	48.732	2,375,100
2016-07-25	70.080	70.160	69.450	69.770	48.753	1,966,600
2016-07-22	69.470	70.250	69.160	70.060	48.955	2,452,800
2016-07-21	69.180	69.450	68.700	69.430	48.515	3,186,400
2016-07-20	69.800	69.870	69.210	69.350	48.459	1,458,500

← NewerPage 43 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.