American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	112.99	113.46	112.40	112.50	109.12	2,707,600
2025-08-07	113.66	114.47	113.33	113.73	109.41	3,312,700
2025-08-06	113.57	114.34	112.98	113.49	109.18	3,385,200
2025-08-05	114.69	115.36	112.88	113.24	108.93	5,616,700
2025-08-04	114.11	115.29	113.73	115.00	110.63	3,601,200
2025-08-01	114.36	114.38	112.20	113.58	109.26	6,100,900
2025-07-31	112.56	113.90	111.73	113.14	108.84	4,718,300
2025-07-30	110.94	114.23	110.70	113.25	108.94	8,827,800
2025-07-29	108.39	109.28	107.75	109.22	105.07	3,585,200
2025-07-28	109.50	109.58	107.74	107.95	103.85	3,049,900
2025-07-25	109.12	109.97	108.75	109.79	105.62	2,287,300
2025-07-24	108.86	109.89	108.61	108.97	104.83	2,491,300
2025-07-23	110.25	110.25	108.36	108.89	104.75	2,738,800
2025-07-22	108.87	110.51	108.61	110.16	105.97	3,504,100
2025-07-21	107.66	109.08	107.50	108.54	104.41	2,933,300
2025-07-18	106.60	107.92	105.95	107.40	103.32	4,443,900
2025-07-17	105.18	106.19	105.02	105.93	101.90	2,271,000
2025-07-16	104.40	105.71	104.15	105.49	101.48	2,497,100
2025-07-15	104.76	104.95	103.64	104.40	100.43	2,422,100
2025-07-14	105.32	106.23	104.46	105.02	101.03	2,969,000
2025-07-11	105.19	105.90	104.69	105.34	101.34	2,473,900
2025-07-10	104.10	106.23	103.86	106.04	102.01	2,483,000
2025-07-09	103.96	104.95	103.03	104.74	100.76	2,201,400
2025-07-08	103.44	104.28	102.39	103.96	100.01	2,744,400
2025-07-07	103.86	104.24	103.53	104.17	100.21	2,705,500
2025-07-03	103.15	104.20	102.90	103.86	99.911	1,620,500
2025-07-02	103.85	104.09	102.57	103.26	99.334	3,259,500
2025-07-01	104.10	104.83	103.10	104.39	100.42	3,516,300
2025-06-30	102.25	103.96	102.06	103.76	99.815	3,246,300
2025-06-27	102.49	103.34	102.18	102.46	98.565	3,457,500
2025-06-26	101.88	102.70	101.15	102.35	98.459	3,001,700
2025-06-25	103.02	103.09	101.23	101.41	97.554	2,193,000
2025-06-24	103.18	103.93	102.87	103.28	99.353	2,260,100
2025-06-23	102.48	103.54	102.38	103.31	99.382	3,327,700
2025-06-20	101.50	102.61	101.11	101.75	97.882	4,085,600
2025-06-18	101.65	101.96	100.80	101.20	97.352	1,893,500
2025-06-17	102.04	102.04	100.72	101.62	97.756	2,418,700
2025-06-16	103.00	103.53	101.31	101.91	98.035	2,790,700
2025-06-13	103.20	103.68	102.68	102.90	98.988	2,389,500
2025-06-12	102.19	103.10	101.96	103.02	99.103	2,125,000
2025-06-11	101.73	102.11	101.22	101.94	98.064	2,193,100
2025-06-10	101.56	102.04	100.78	101.87	97.997	2,730,500
2025-06-09	101.55	102.27	100.85	101.41	97.554	2,418,300
2025-06-06	101.83	102.00	101.15	101.79	97.920	2,045,100
2025-06-05	101.80	102.19	101.30	101.77	97.901	2,034,700
2025-06-04	102.85	103.34	101.77	101.85	97.978	1,950,500
2025-06-03	102.83	103.12	101.76	102.83	98.920	2,423,200
2025-06-02	102.88	103.49	102.25	103.18	99.257	2,318,100
2025-05-30	102.72	103.77	102.26	103.49	99.555	3,896,600
2025-05-29	101.68	102.77	100.86	102.53	98.632	2,297,600
2025-05-28	102.70	102.89	101.28	101.68	97.814	2,426,900
2025-05-27	103.44	103.45	102.57	102.91	98.997	2,582,100
2025-05-23	102.64	102.96	101.20	102.88	98.969	1,888,400
2025-05-22	102.83	103.07	100.93	101.80	97.930	3,285,100
2025-05-21	103.56	103.92	102.43	102.93	99.017	3,340,400
2025-05-20	103.64	104.24	103.59	103.73	99.786	2,408,200
2025-05-19	102.68	103.90	102.52	103.78	99.834	1,909,300
2025-05-16	101.58	103.09	101.25	103.04	99.122	2,868,900
2025-05-15	99.370	101.70	99.350	101.61	97.747	5,823,900
2025-05-14	99.270	99.290	97.460	98.590	94.842	5,207,200

← NewerPage 6 of 21 · 1,255 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.