American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	100.99	101.28	99.380	99.560	95.775	4,607,200
2025-05-12	103.14	103.61	100.57	100.99	97.150	4,449,600
2025-05-09	104.43	104.84	103.73	104.68	100.70	3,057,000
2025-05-08	107.07	107.32	104.53	105.19	100.30	3,598,800
2025-05-07	107.43	108.16	106.50	107.48	102.48	3,249,100
2025-05-06	108.24	109.03	107.00	107.44	102.44	3,309,200
2025-05-05	107.75	108.04	106.27	107.44	102.44	2,616,200
2025-05-02	108.27	108.34	107.16	107.69	102.68	1,984,700
2025-05-01	107.88	108.76	107.13	107.54	102.54	3,107,200
2025-04-30	108.97	109.08	106.34	108.34	103.30	5,418,500
2025-04-29	107.20	108.58	106.29	108.50	103.45	2,950,700
2025-04-28	106.77	107.56	105.70	107.06	102.08	3,303,300
2025-04-25	106.77	106.88	105.58	106.74	101.77	2,853,400
2025-04-24	106.97	107.63	105.70	106.70	101.74	3,676,700
2025-04-23	107.58	108.13	105.57	107.02	102.04	3,202,100
2025-04-22	106.26	108.31	106.13	108.15	103.12	2,304,700
2025-04-21	107.77	107.77	104.72	105.53	100.62	3,608,900
2025-04-17	106.75	109.03	106.67	107.71	102.70	3,156,700
2025-04-16	106.94	107.46	105.65	105.92	100.99	2,786,900
2025-04-15	107.05	107.51	106.21	106.68	101.72	2,599,700
2025-04-14	104.45	106.94	103.73	106.58	101.62	3,224,700
2025-04-11	103.64	105.17	101.86	104.63	99.762	3,582,800
2025-04-10	102.10	104.31	101.52	103.20	98.399	4,114,800
2025-04-09	100.95	103.82	98.350	102.35	97.588	7,048,100
2025-04-08	102.28	103.98	100.56	101.28	96.568	6,473,400
2025-04-07	104.25	104.79	100.67	101.57	96.845	7,767,500
2025-04-04	110.12	110.48	103.92	104.48	99.619	7,368,600
2025-04-03	109.76	110.46	107.75	109.11	104.03	6,063,300
2025-04-02	108.80	108.80	107.27	107.75	102.74	3,279,800
2025-04-01	108.61	108.88	107.52	108.37	103.33	3,941,900
2025-03-31	108.37	109.76	107.84	109.27	104.19	6,560,100
2025-03-28	105.87	107.41	105.37	106.96	101.98	6,173,400
2025-03-27	103.94	105.60	103.78	105.15	100.26	5,232,700
2025-03-26	102.78	104.31	102.57	103.90	99.066	5,938,600
2025-03-25	103.00	103.00	101.96	102.50	97.731	24,651,800
2025-03-24	105.25	105.69	104.03	104.18	99.333	2,619,400
2025-03-21	106.14	106.65	104.40	105.11	100.22	5,649,200
2025-03-20	105.80	106.59	105.55	106.21	101.27	2,946,600
2025-03-19	105.85	106.30	105.14	105.84	100.92	2,786,600
2025-03-18	106.29	106.49	105.38	105.99	101.06	2,757,500
2025-03-17	105.67	106.83	105.13	105.86	100.93	5,577,100
2025-03-14	104.06	105.95	103.59	105.56	100.65	4,419,400
2025-03-13	102.81	104.29	102.70	104.24	99.390	1,909,600
2025-03-12	102.88	103.79	102.35	102.96	98.170	3,284,600
2025-03-11	107.67	107.99	104.39	104.43	99.571	4,282,500
2025-03-10	104.91	108.67	104.91	107.32	102.33	5,535,400
2025-03-07	102.84	104.88	102.68	104.62	99.753	4,042,400
2025-03-06	103.30	103.31	101.42	102.59	97.817	3,031,000
2025-03-05	104.50	105.46	103.19	103.39	98.580	3,665,600
2025-03-04	108.53	109.52	105.14	105.24	100.34	5,609,500
2025-03-03	105.85	107.82	105.69	107.70	102.69	3,452,000
2025-02-28	106.10	107.11	104.66	106.05	101.12	4,391,000
2025-02-27	106.20	106.78	104.80	105.16	100.27	3,661,300
2025-02-26	107.23	107.51	106.37	106.89	101.92	2,446,500
2025-02-25	106.70	107.84	105.97	107.64	102.63	3,408,700
2025-02-24	105.87	107.36	105.21	106.29	101.34	3,075,000
2025-02-21	104.35	105.73	104.06	105.33	100.43	4,002,000
2025-02-20	102.97	104.65	102.20	104.35	99.495	2,702,100
2025-02-19	102.67	103.16	101.72	103.09	98.294	2,510,600
2025-02-18	101.29	103.24	101.00	102.20	97.445	3,146,400

← NewerPage 7 of 79 · 4,729 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.