American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	120.89	121.00	119.78	120.26	116.64	4,518,400
2025-10-30	121.55	122.85	120.80	121.89	118.22	4,430,100
2025-10-29	120.30	122.79	120.01	122.11	118.44	9,568,500
2025-10-28	116.52	116.61	114.67	115.11	111.65	3,890,300
2025-10-27	115.48	116.71	115.12	116.39	112.89	2,811,100
2025-10-24	116.47	117.12	115.85	115.98	112.49	1,888,200
2025-10-23	117.63	117.71	115.43	116.18	112.68	2,284,100
2025-10-22	117.43	118.17	117.07	117.27	113.74	2,461,700
2025-10-21	117.97	118.00	116.54	117.43	113.90	2,395,600
2025-10-20	118.13	118.19	116.87	117.82	114.27	2,989,400
2025-10-17	118.10	118.20	116.76	117.53	113.99	2,762,000
2025-10-16	119.89	120.46	117.36	117.53	113.99	4,072,000
2025-10-15	119.40	119.40	117.78	118.53	114.96	2,495,200
2025-10-14	117.23	118.69	117.00	118.38	114.82	3,189,800
2025-10-13	116.96	117.82	116.21	116.80	113.29	2,253,200
2025-10-10	117.52	117.75	115.65	117.04	113.52	3,890,000
2025-10-09	118.77	118.81	116.39	116.91	113.39	2,915,900
2025-10-08	118.56	118.68	116.15	118.19	114.63	3,869,600
2025-10-07	116.57	119.06	116.23	118.16	114.60	4,141,800
2025-10-06	114.06	115.84	113.44	115.66	112.18	5,123,200
2025-10-03	113.34	115.01	113.34	114.06	110.63	3,554,600
2025-10-02	112.11	114.06	111.73	113.46	110.05	4,243,400
2025-10-01	112.96	113.47	112.26	112.75	109.36	4,407,800
2025-09-30	109.82	112.62	109.67	112.50	109.12	4,322,900
2025-09-29	109.28	110.15	108.49	109.78	106.48	2,879,900
2025-09-26	108.37	109.51	108.15	109.14	105.86	3,303,000
2025-09-25	109.33	109.97	107.78	107.86	104.61	2,758,000
2025-09-24	108.26	109.59	108.09	108.88	105.60	3,029,100
2025-09-23	106.78	108.37	106.78	108.14	104.89	3,052,200
2025-09-22	106.95	107.38	106.12	107.05	103.83	2,645,900
2025-09-19	106.55	107.63	105.70	107.06	103.84	5,846,000
2025-09-18	107.11	107.33	106.30	106.44	103.24	2,513,400
2025-09-17	107.51	107.93	107.11	107.52	104.28	2,540,200
2025-09-16	109.10	109.14	106.61	106.84	103.63	4,044,500
2025-09-15	109.44	109.78	108.72	109.10	105.82	2,511,600
2025-09-12	108.66	109.72	108.51	109.46	106.17	2,180,700
2025-09-11	108.34	108.93	108.13	108.74	105.47	2,634,600
2025-09-10	108.43	108.82	107.59	108.34	105.08	2,528,600
2025-09-09	107.29	108.58	107.13	108.36	105.10	2,678,700
2025-09-08	108.22	108.30	106.87	107.55	104.31	2,708,100
2025-09-05	109.00	109.16	107.35	108.11	104.86	3,664,400
2025-09-04	110.54	110.73	106.94	108.64	105.37	5,218,200
2025-09-03	110.25	110.33	108.85	110.03	106.72	2,429,800
2025-09-02	110.96	111.14	109.65	110.09	106.78	2,528,600
2025-08-29	111.50	111.64	110.70	111.02	107.68	2,896,200
2025-08-28	113.00	113.17	111.56	111.78	108.42	3,697,300
2025-08-27	112.63	113.25	112.47	112.89	109.49	3,328,100
2025-08-26	113.33	113.33	112.22	112.63	109.24	4,310,200
2025-08-25	113.70	114.34	112.89	113.01	109.61	2,332,100
2025-08-22	113.87	114.59	112.84	114.02	110.59	2,389,100
2025-08-21	113.12	113.87	113.05	113.14	109.74	3,112,300
2025-08-20	113.45	115.08	113.15	113.55	110.13	2,817,700
2025-08-19	110.70	112.69	110.70	112.66	109.27	2,725,800
2025-08-18	111.99	112.33	110.68	110.70	107.37	3,173,900
2025-08-15	112.86	113.30	111.76	111.99	108.62	2,354,100
2025-08-14	113.00	113.27	112.53	112.86	109.46	2,230,700
2025-08-13	112.15	113.37	112.08	113.11	109.71	4,601,400
2025-08-12	112.05	112.18	111.13	111.99	108.62	2,576,800
2025-08-11	112.71	112.77	111.65	112.00	108.63	2,033,400
2025-08-08	112.99	113.46	112.40	112.50	109.12	2,707,600

← NewerPage 5 of 79 · 4,728 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.