American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	62.500	62.990	62.340	62.740	43.464	3,059,900
2016-04-21	63.600	63.600	62.010	62.260	43.131	4,528,300
2016-04-20	65.860	66.110	63.560	63.700	44.129	4,650,600
2016-04-19	66.370	66.430	65.520	65.840	45.611	2,621,200
2016-04-18	66.050	66.310	65.490	66.240	45.888	1,757,100
2016-04-15	65.780	66.180	65.580	66.050	45.757	1,960,800
2016-04-14	65.610	65.980	65.460	65.590	45.438	1,122,300
2016-04-13	66.400	66.400	65.410	65.790	45.577	1,943,400
2016-04-12	65.750	66.380	65.620	66.310	45.937	1,773,600
2016-04-11	66.050	66.470	65.600	65.680	45.500	1,679,500
2016-04-08	65.870	66.350	65.740	66.010	45.729	2,137,800
2016-04-07	65.470	65.980	65.370	65.500	45.376	1,523,500
2016-04-06	65.330	65.690	64.980	65.630	45.466	2,024,000
2016-04-05	66.540	66.620	65.360	65.400	45.306	2,580,800
2016-04-04	67.070	67.190	66.210	66.580	46.124	1,795,400
2016-04-01	66.100	67.140	66.090	67.010	46.422	2,097,800
2016-03-31	66.010	66.490	65.770	66.400	45.999	2,924,700
2016-03-30	66.060	66.370	65.700	66.020	45.736	2,277,900
2016-03-29	65.140	66.070	64.820	66.030	45.743	3,495,900
2016-03-28	65.390	65.760	64.880	65.000	45.029	3,282,600
2016-03-24	65.020	65.400	64.720	65.060	45.071	3,984,900
2016-03-23	64.640	65.310	64.400	65.080	45.085	3,702,600
2016-03-22	65.010	65.340	64.570	64.770	44.870	2,772,300
2016-03-21	64.390	65.030	64.020	64.800	44.891	2,291,300
2016-03-18	65.640	65.680	64.780	64.790	44.884	5,079,300
2016-03-17	65.200	65.630	64.850	65.430	45.327	2,374,100
2016-03-16	64.330	65.250	63.730	65.130	45.119	2,908,000
2016-03-15	64.260	64.700	63.870	64.410	44.621	1,599,200
2016-03-14	63.890	64.380	63.720	64.220	44.489	1,540,600
2016-03-11	64.560	64.690	64.090	64.230	44.496	2,094,700
2016-03-10	64.300	64.440	63.480	64.130	44.427	1,951,300
2016-03-09	63.680	64.630	63.550	64.300	44.544	2,323,700
2016-03-08	63.240	63.920	62.910	63.610	44.066	2,701,400
2016-03-07	62.410	63.400	62.170	63.240	43.810	2,929,100
2016-03-04	61.460	62.710	61.020	62.430	43.249	3,857,900
2016-03-03	61.780	61.850	60.660	61.770	42.792	3,879,100
2016-03-02	61.510	61.970	60.150	61.890	42.875	2,801,700
2016-03-01	62.070	62.270	61.250	61.730	42.764	2,059,600
2016-02-29	61.470	62.390	61.440	61.750	42.778	3,225,100
2016-02-26	63.280	63.770	61.420	61.470	42.584	3,320,900
2016-02-25	63.170	63.900	63.020	63.890	44.260	1,763,100
2016-02-24	62.780	63.300	62.400	63.010	43.651	1,800,800
2016-02-23	62.470	62.940	62.100	62.760	43.478	1,943,800
2016-02-22	62.010	62.880	61.850	62.850	43.540	2,213,500
2016-02-19	62.430	62.450	61.590	61.910	42.889	2,445,700
2016-02-18	61.290	62.780	60.920	62.450	43.263	2,926,700
2016-02-17	61.120	61.280	60.330	61.100	42.328	3,400,700
2016-02-16	60.920	61.560	60.500	61.090	42.321	3,925,100
2016-02-12	61.310	61.850	60.410	60.600	41.981	3,847,300
2016-02-11	62.530	63.000	61.280	61.310	42.473	3,288,500
2016-02-10	62.060	63.380	61.550	62.900	43.574	4,180,300
2016-02-09	62.400	62.930	61.950	62.370	43.207	3,166,400
2016-02-08	62.230	63.050	61.380	62.490	43.290	4,545,200
2016-02-05	62.170	63.280	61.550	62.840	43.145	4,123,000
2016-02-04	63.150	63.340	62.030	62.290	42.767	4,114,600
2016-02-03	62.380	63.630	62.180	63.310	43.468	4,944,000
2016-02-02	61.660	62.300	61.500	62.000	42.568	4,599,000
2016-02-01	61.000	62.560	60.820	61.790	42.424	5,033,500
2016-01-29	60.000	61.080	59.960	60.970	41.861	4,726,900
2016-01-28	57.130	59.840	56.750	59.450	40.817	4,542,500

← NewerPage 45 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.