American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	58.190	58.800	57.680	58.190	39.952	3,125,500
2016-01-26	58.000	58.970	57.870	58.200	39.959	3,176,500
2016-01-25	58.540	58.560	57.670	57.750	39.650	3,639,700
2016-01-22	58.460	58.570	57.720	58.530	40.186	3,707,600
2016-01-21	57.380	58.380	57.100	57.640	39.575	3,990,500
2016-01-20	59.210	59.460	57.170	57.920	39.767	4,403,300
2016-01-19	59.000	59.720	58.700	59.570	40.900	3,620,700
2016-01-15	58.360	59.090	57.880	58.690	40.296	3,577,300
2016-01-14	58.280	59.560	57.900	59.140	40.605	4,091,600
2016-01-13	58.230	58.540	57.820	57.950	39.788	3,531,500
2016-01-12	58.890	58.970	57.460	58.170	39.939	4,252,100
2016-01-11	58.380	59.000	58.210	58.770	40.351	2,763,500
2016-01-08	58.350	58.930	58.130	58.260	40.000	2,795,400
2016-01-07	58.470	58.980	58.170	58.350	40.062	3,847,200
2016-01-06	58.430	59.350	58.210	59.030	40.529	3,528,300
2016-01-05	58.250	58.980	57.310	58.810	40.378	3,434,500
2016-01-04	57.820	58.360	57.530	58.330	40.048	4,087,800
2015-12-31	58.820	59.440	57.690	58.270	40.007	2,457,800
2015-12-30	58.940	59.140	58.730	58.900	40.440	1,754,800
2015-12-29	58.800	59.070	58.660	58.890	40.433	3,158,900
2015-12-28	58.160	58.740	58.050	58.600	40.234	2,432,100
2015-12-24	58.140	58.550	58.050	58.400	40.097	1,337,100
2015-12-23	57.340	58.420	57.170	58.250	39.994	3,181,200
2015-12-22	56.700	57.330	56.220	57.210	39.280	2,862,000
2015-12-21	56.610	56.930	56.180	56.550	38.826	3,552,400
2015-12-18	57.210	57.280	56.030	56.280	38.641	5,469,500
2015-12-17	56.970	58.030	56.850	57.420	39.424	4,305,400
2015-12-16	56.190	57.190	56.110	57.010	39.142	3,424,200
2015-12-15	55.100	56.380	54.790	56.040	38.476	4,354,100
2015-12-14	54.560	54.960	54.080	54.540	37.446	4,001,400
2015-12-11	54.650	55.100	54.400	54.560	37.460	2,962,600
2015-12-10	56.280	56.330	54.810	54.880	37.680	3,723,700
2015-12-09	55.720	56.910	55.380	56.250	38.620	2,798,000
2015-12-08	56.120	56.220	55.560	55.880	38.366	2,301,300
2015-12-07	56.230	56.300	55.760	56.250	38.620	2,687,800
2015-12-04	54.960	55.890	54.920	55.840	38.339	2,328,400
2015-12-03	55.040	55.320	54.500	54.700	37.556	3,463,400
2015-12-02	56.450	56.600	55.270	55.330	37.989	2,574,700
2015-12-01	56.360	56.880	55.960	56.730	38.950	3,523,200
2015-11-30	55.950	56.590	55.950	56.010	38.456	4,406,000
2015-11-27	55.660	56.130	55.480	55.940	38.408	1,423,600
2015-11-25	55.580	55.800	55.300	55.610	38.181	2,346,100
2015-11-24	55.690	55.980	55.270	55.790	38.305	2,254,700
2015-11-23	56.570	56.840	55.910	55.990	38.442	2,302,200
2015-11-20	56.540	56.980	56.110	56.540	38.820	4,264,700
2015-11-19	55.590	56.520	55.530	56.320	38.668	3,748,900
2015-11-18	55.090	55.500	54.310	55.410	38.044	4,675,700
2015-11-17	56.060	56.550	54.910	55.050	37.796	2,422,400
2015-11-16	55.050	56.250	54.960	56.210	38.593	2,207,900
2015-11-13	55.380	55.850	54.950	55.060	37.803	2,247,600
2015-11-12	55.380	56.000	55.030	55.320	37.982	2,637,100
2015-11-11	55.150	55.690	55.020	55.560	38.147	2,710,600
2015-11-10	54.480	55.140	54.480	55.100	37.831	2,383,200
2015-11-09	53.740	54.570	53.530	54.430	37.371	3,673,300
2015-11-06	55.200	55.280	53.300	53.960	37.048	5,150,900
2015-11-05	56.710	56.970	56.420	56.490	38.401	2,383,700
2015-11-04	56.770	57.150	56.580	56.710	38.550	2,573,700
2015-11-03	56.710	57.040	56.350	56.750	38.577	2,139,700
2015-11-02	56.650	57.000	56.260	56.890	38.673	2,726,900
2015-10-30	56.440	56.930	56.210	56.650	38.509	2,763,800

← NewerPage 46 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.