American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	56.780	57.000	55.520	56.210	38.210	3,446,100
2015-10-28	57.790	57.980	56.400	57.070	38.795	2,053,800
2015-10-27	57.870	58.040	57.430	57.670	39.203	2,129,500
2015-10-26	57.730	57.890	57.270	57.820	39.305	2,861,500
2015-10-23	58.970	59.010	57.410	57.480	39.074	4,884,500
2015-10-22	58.510	59.270	58.190	59.170	40.222	4,104,600
2015-10-21	58.960	59.520	58.720	58.940	40.066	3,320,800
2015-10-20	58.510	59.230	58.220	58.660	39.876	3,125,200
2015-10-19	58.460	58.670	57.830	58.590	39.828	2,892,100
2015-10-16	59.000	59.040	58.270	58.540	39.794	3,033,700
2015-10-15	58.350	58.810	57.890	58.720	39.917	2,754,900
2015-10-14	57.670	58.400	57.600	58.150	39.529	3,887,500
2015-10-13	57.460	57.860	57.260	57.650	39.189	2,143,500
2015-10-12	56.800	57.740	56.800	57.560	39.128	2,270,700
2015-10-09	56.900	57.040	56.510	56.740	38.571	2,043,000
2015-10-08	56.010	56.960	55.940	56.870	38.659	3,397,500
2015-10-07	56.760	56.800	55.950	56.040	38.095	4,452,000
2015-10-06	57.230	57.440	56.430	56.620	38.489	3,101,500
2015-10-05	56.670	57.590	56.440	57.460	39.060	3,007,300
2015-10-02	56.730	56.760	55.690	56.320	38.285	5,169,200
2015-10-01	56.920	57.000	55.790	56.140	38.163	4,215,600
2015-09-30	56.350	56.970	56.010	56.860	38.652	2,785,200
2015-09-29	55.990	56.390	55.740	56.130	38.156	2,659,800
2015-09-28	55.940	56.520	55.460	55.860	37.972	2,413,800
2015-09-25	55.590	56.550	55.190	55.990	38.061	2,718,000
2015-09-24	54.850	55.600	54.740	55.460	37.701	3,829,200
2015-09-23	54.810	55.110	54.510	55.020	37.401	1,878,500
2015-09-22	55.380	55.650	54.600	54.720	37.197	3,559,800
2015-09-21	55.730	55.940	55.350	55.600	37.796	2,823,100
2015-09-18	55.500	56.330	55.340	55.480	37.714	3,832,700
2015-09-17	54.670	56.440	54.540	55.870	37.979	5,244,400
2015-09-16	53.980	54.720	53.840	54.630	37.136	4,547,200
2015-09-15	53.780	54.020	53.390	53.850	36.606	2,423,800
2015-09-14	53.870	54.240	53.600	53.680	36.491	2,063,800
2015-09-11	53.290	53.810	53.040	53.780	36.558	1,804,500
2015-09-10	53.410	53.870	53.180	53.390	36.293	2,172,500
2015-09-09	54.360	54.480	53.270	53.370	36.280	2,602,800
2015-09-08	53.230	54.090	53.230	54.080	36.762	3,149,600
2015-09-04	52.960	53.070	52.290	52.540	35.716	2,595,300
2015-09-03	53.050	53.530	53.000	53.350	36.266	2,339,600
2015-09-02	53.380	53.410	52.460	53.010	36.035	2,460,900
2015-09-01	53.740	53.930	52.650	52.990	36.021	3,281,700
2015-08-31	54.550	54.690	53.820	54.290	36.905	3,588,900
2015-08-28	54.850	55.380	54.070	54.900	37.320	2,105,500
2015-08-27	54.580	54.930	54.110	54.910	37.327	2,909,100
2015-08-26	53.530	54.210	52.800	54.010	36.715	4,407,800
2015-08-25	55.020	55.650	53.000	53.020	36.042	4,974,600
2015-08-24	55.290	56.770	53.030	54.830	37.272	5,660,400
2015-08-21	57.970	58.360	57.220	57.290	38.945	3,934,300
2015-08-20	58.420	59.180	58.120	58.370	39.679	1,856,100
2015-08-19	58.010	58.960	57.820	58.800	39.971	2,580,600
2015-08-18	58.200	58.370	57.960	58.270	39.611	1,954,000
2015-08-17	58.190	58.670	57.990	58.350	39.665	2,194,300
2015-08-14	57.570	58.210	57.090	58.200	39.563	1,933,500
2015-08-13	57.330	57.740	56.880	57.550	39.121	1,887,300
2015-08-12	56.850	57.770	56.600	57.570	39.135	2,444,800
2015-08-11	56.700	57.380	56.460	56.850	38.645	2,383,300
2015-08-10	56.810	57.070	56.540	56.710	38.550	2,511,500
2015-08-07	56.150	57.080	55.780	56.770	38.591	2,038,400
2015-08-06	56.030	56.320	55.340	56.260	38.244	2,204,900

← NewerPage 47 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.