American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	70.000	70.100	69.320	69.770	48.753	1,821,600
2016-07-18	69.730	70.110	69.680	69.950	48.879	1,581,300
2016-07-15	69.440	69.740	69.170	69.640	48.662	2,263,600
2016-07-14	69.460	69.900	69.150	69.380	48.480	2,473,300
2016-07-13	69.920	70.140	69.630	70.010	48.921	2,007,100
2016-07-12	70.250	70.420	69.510	69.580	48.620	2,865,500
2016-07-11	70.430	70.760	69.680	70.700	49.403	2,064,800
2016-07-08	70.020	70.810	69.450	70.710	49.410	2,690,500
2016-07-07	70.960	70.980	70.120	70.280	49.109	2,989,800
2016-07-06	70.810	71.320	70.430	71.270	49.801	2,990,400
2016-07-05	70.290	70.920	70.150	70.810	49.480	1,935,200
2016-07-01	70.460	70.490	69.450	70.140	49.011	2,113,600
2016-06-30	68.820	70.100	68.580	70.090	48.976	2,858,400
2016-06-29	68.900	69.080	68.320	68.720	48.019	2,522,400
2016-06-28	68.270	68.650	67.500	68.640	47.963	2,394,300
2016-06-27	67.170	68.520	67.040	68.350	47.761	3,506,700
2016-06-24	65.920	67.940	65.840	67.260	46.999	4,034,600
2016-06-23	66.610	66.630	66.100	66.590	46.531	1,831,000
2016-06-22	66.900	66.960	66.420	66.500	46.468	1,458,200
2016-06-21	66.930	67.150	66.400	66.770	46.657	1,383,300
2016-06-20	67.110	67.280	66.340	66.790	46.670	2,036,700
2016-06-17	67.030	67.280	66.470	67.210	46.964	2,620,800
2016-06-16	66.370	67.040	66.250	66.880	46.733	2,217,600
2016-06-15	66.910	67.000	65.950	66.240	46.286	2,131,200
2016-06-14	66.550	66.830	66.090	66.830	46.698	2,090,400
2016-06-13	66.920	67.200	66.480	66.550	46.503	2,802,400
2016-06-10	66.880	67.340	66.550	66.850	46.712	1,768,800
2016-06-09	66.210	67.010	66.110	66.960	46.789	1,803,100
2016-06-08	65.750	66.200	65.680	66.200	46.258	1,555,700
2016-06-07	65.950	66.220	65.670	65.840	46.007	2,182,100
2016-06-06	65.930	66.060	65.450	65.700	45.909	1,960,500
2016-06-03	65.200	66.220	65.200	65.810	45.986	2,307,500
2016-06-02	64.690	64.840	64.040	64.680	45.196	1,948,900
2016-06-01	64.730	65.040	64.520	64.890	45.343	1,938,600
2016-05-31	64.220	64.840	64.030	64.730	45.231	3,362,400
2016-05-27	64.260	64.570	63.860	64.310	44.938	2,135,600
2016-05-26	63.330	64.380	63.320	64.330	44.952	3,277,300
2016-05-25	63.290	63.780	63.000	63.430	44.323	2,407,900
2016-05-24	63.250	63.800	63.040	63.630	44.462	2,288,300
2016-05-23	63.800	63.870	62.910	62.950	43.987	2,521,100
2016-05-20	64.050	64.100	63.350	63.800	44.581	2,226,200
2016-05-19	63.180	63.870	62.610	63.850	44.616	2,869,700
2016-05-18	64.030	64.520	62.970	63.300	44.232	4,397,800
2016-05-17	65.870	65.890	64.180	64.510	45.077	3,411,800
2016-05-16	65.430	65.970	65.020	65.930	46.070	2,341,600
2016-05-13	65.570	65.800	64.920	65.610	45.846	2,781,400
2016-05-12	65.120	65.850	64.780	65.660	45.881	2,146,000
2016-05-11	65.050	65.340	64.530	65.210	45.566	2,100,800
2016-05-10	65.540	65.560	64.920	65.050	45.455	2,757,700
2016-05-09	64.620	65.380	64.320	65.290	45.622	3,933,000
2016-05-06	64.590	64.780	63.650	64.560	45.112	3,189,400
2016-05-05	65.190	65.960	64.780	65.150	45.133	2,817,300
2016-05-04	64.380	65.710	64.170	65.390	45.299	3,535,900
2016-05-03	64.320	64.700	64.070	64.500	44.683	4,468,600
2016-05-02	63.600	64.420	63.410	64.360	44.586	5,028,000
2016-04-29	62.730	63.630	62.090	63.500	43.990	2,992,800
2016-04-28	61.850	63.410	61.420	63.060	43.685	5,010,200
2016-04-27	63.000	64.420	62.900	63.930	44.288	3,967,600
2016-04-26	62.920	63.250	62.730	62.900	43.574	1,977,300
2016-04-25	62.680	62.840	62.460	62.810	43.512	2,469,500

← NewerPage 44 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.