American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	101.21	102.92	100.84	101.83	97.092	2,770,900
2025-02-13	101.37	102.57	100.32	100.99	96.291	4,939,000
2025-02-12	100.73	102.52	100.60	102.35	97.588	3,163,000
2025-02-11	100.59	102.11	99.470	101.88	97.140	3,165,900
2025-02-10	99.760	100.96	99.110	100.83	96.139	2,473,700
2025-02-07	100.14	100.44	99.410	100.35	94.795	2,861,500
2025-02-06	99.640	100.67	98.870	100.17	94.625	3,152,600
2025-02-05	98.670	99.890	98.400	99.390	93.888	2,280,400
2025-02-04	98.520	99.070	97.800	97.880	92.461	2,126,200
2025-02-03	98.360	99.690	97.320	99.360	93.859	2,659,300
2025-01-31	97.840	99.050	97.520	98.360	92.915	4,912,700
2025-01-30	98.550	99.150	97.560	98.030	92.603	3,590,700
2025-01-29	100.03	100.73	97.360	98.050	92.622	3,345,800
2025-01-28	102.47	102.47	99.750	100.00	94.464	3,524,300
2025-01-27	99.340	103.05	98.160	102.63	96.948	5,428,200
2025-01-24	97.080	98.500	97.050	98.180	92.745	2,140,300
2025-01-23	98.290	99.500	97.380	97.470	92.074	4,427,900
2025-01-22	97.580	98.130	96.850	97.490	92.093	3,503,900
2025-01-21	98.000	98.730	97.600	97.810	92.395	2,439,900
2025-01-17	97.640	97.980	96.800	97.250	91.866	2,728,500
2025-01-16	94.880	96.850	94.700	96.820	91.460	2,456,500
2025-01-15	95.380	95.610	94.530	95.120	89.854	3,104,700
2025-01-14	93.670	94.540	93.430	94.500	89.268	3,172,300
2025-01-13	95.150	95.920	92.760	94.540	89.306	6,013,900
2025-01-10	93.150	94.670	92.670	93.510	88.333	7,731,000
2025-01-08	90.250	92.350	89.910	92.260	87.152	2,591,500
2025-01-07	90.100	91.910	90.100	90.470	85.462	2,706,000
2025-01-06	92.050	92.050	90.010	90.320	85.320	3,457,200
2025-01-03	92.400	93.060	92.030	92.050	86.954	1,688,400
2025-01-02	92.570	93.230	91.590	91.940	86.850	1,757,200
2024-12-31	92.180	92.480	91.500	92.230	87.124	1,594,500
2024-12-30	92.590	92.640	91.230	92.060	86.963	1,661,200
2024-12-27	91.620	92.660	91.310	92.510	87.389	1,722,700
2024-12-26	92.050	92.560	91.800	92.060	86.963	2,066,500
2024-12-24	92.550	93.110	92.250	92.370	87.256	1,404,400
2024-12-23	92.470	92.980	91.590	92.860	87.719	2,282,500
2024-12-20	91.840	93.070	91.230	92.750	87.615	6,781,800
2024-12-19	90.550	92.030	90.420	91.240	86.189	3,147,800
2024-12-18	91.830	92.250	90.860	90.910	85.877	3,451,300
2024-12-17	91.470	93.040	91.290	91.920	86.831	2,749,300
2024-12-16	92.710	92.860	91.700	91.770	86.690	2,410,700
2024-12-13	92.560	93.380	92.170	92.710	87.578	1,810,400
2024-12-12	93.300	94.200	92.800	92.850	87.710	1,983,900
2024-12-11	95.210	95.210	93.240	93.630	88.447	2,925,600
2024-12-10	95.580	95.580	93.590	95.100	89.835	2,045,300
2024-12-09	95.850	96.860	95.300	95.580	90.289	2,651,100
2024-12-06	97.180	97.430	95.660	95.850	90.544	2,677,500
2024-12-05	96.350	97.980	96.210	97.450	92.055	2,234,700
2024-12-04	97.240	97.340	95.880	96.250	90.922	2,832,300
2024-12-03	98.900	98.900	97.010	97.020	91.649	1,917,500
2024-12-02	99.960	100.00	97.730	98.220	92.782	2,188,300
2024-11-29	99.930	100.28	99.300	99.860	94.332	1,260,600
2024-11-27	99.600	100.72	99.600	99.890	94.360	1,558,600
2024-11-26	98.730	99.470	98.310	99.330	93.831	2,277,600
2024-11-25	97.890	98.500	97.120	98.100	92.669	3,384,300
2024-11-22	98.190	98.520	97.540	97.590	92.187	2,048,800
2024-11-21	97.110	98.150	96.410	98.080	92.650	2,849,600
2024-11-20	96.250	96.860	95.900	96.800	91.441	2,527,600
2024-11-19	96.100	96.760	95.380	96.700	91.347	1,879,700
2024-11-18	96.310	97.380	96.100	96.490	91.148	3,399,200

← NewerPage 8 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.