American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	97.740	97.790	96.520	96.520	84.171	215
2022-11-30	94.366	95.542	94.366	95.542	83.318	64
2022-11-29	94.950	94.950	94.400	94.400	82.322	33
2022-11-28	97.000	97.000	94.654	94.660	82.549	3
2022-11-25	95.430	95.665	95.169	95.169	82.992	249
2022-11-23	93.710	94.290	93.710	93.930	81.912	31
2022-11-22	93.595	94.677	93.110	93.110	81.197	10,942
2022-11-21	91.420	93.220	91.420	93.151	81.233	30
2022-11-18	89.680	91.400	89.680	91.150	79.488	93
2022-11-17	88.931	89.439	88.680	89.439	77.995	301
2022-11-16	89.700	90.490	89.700	90.019	78.501	544
2022-11-15	89.720	90.200	89.080	89.170	77.761	6
2022-11-14	90.220	90.372	89.790	90.140	78.607	27
2022-11-11	91.270	91.270	89.260	89.940	78.433	266
2022-11-10	90.330	91.296	89.350	91.039	79.391	273
2022-11-09	88.310	88.603	87.855	88.450	77.133	143
2022-11-08	88.060	89.400	88.060	88.930	76.828	607
2022-11-07	89.630	89.840	86.904	87.050	75.204	119
2022-11-04	89.040	89.620	88.060	88.060	76.077	21
2022-11-03	88.210	89.500	87.972	89.500	77.321	9,879
2022-11-02	88.510	90.347	88.446	89.680	77.476	210
2022-11-01	88.100	89.060	88.100	88.500	76.457	4
2022-10-31	89.400	89.400	87.820	87.820	75.869	184
2022-10-28	87.940	89.086	87.940	88.470	76.431	109
2022-10-27	85.916	89.265	85.916	87.500	75.593	98
2022-10-26	88.340	88.340	87.435	87.770	75.826	116
2022-10-25	86.050	87.380	86.050	87.200	75.334	479
2022-10-24	86.480	86.845	85.305	85.480	73.848	440
2022-10-21	84.110	85.680	84.110	85.680	74.020	213
2022-10-20	86.310	86.310	83.990	83.990	72.560	505
2022-10-19	85.470	86.280	85.279	85.620	73.969	19
2022-10-18	86.210	86.670	85.560	85.560	73.917	186
2022-10-17	84.800	85.635	84.800	85.410	73.787	164
2022-10-14	85.225	86.138	83.320	83.679	72.292	435
2022-10-13	80.875	84.189	80.800	84.189	72.732	1,244
2022-10-12	84.870	84.870	82.473	82.473	71.250	13,012
2022-10-11	84.310	86.080	84.310	86.080	74.366	1,875
2022-10-10	83.380	84.700	83.250	84.699	73.173	149
2022-10-07	84.550	84.930	82.970	83.110	71.800	12,911
2022-10-06	87.321	87.480	84.677	84.677	73.154	525
2022-10-05	89.710	89.710	87.719	88.329	76.309	375
2022-10-04	88.555	90.695	88.395	90.400	78.098	982
2022-10-03	87.590	88.812	87.240	88.440	76.405	1,511
2022-09-30	89.960	89.960	87.471	87.471	75.568	130
2022-09-29	93.070	93.070	90.150	90.150	77.882	1,550
2022-09-28	93.890	93.890	92.789	93.705	80.953	683
2022-09-27	95.630	95.743	92.780	92.780	80.154	15,848
2022-09-26	97.360	97.740	94.450	94.450	81.597	632
2022-09-23	97.985	98.150	96.962	97.485	84.219	668
2022-09-22	98.570	98.968	98.045	98.968	85.500	18,538
2022-09-21	99.760	101.12	99.290	99.290	85.778	10,711
2022-09-20	100.78	100.78	99.050	99.260	85.752	498
2022-09-16	100.37	100.81	100.33	100.42	86.755	1,004
2022-09-15	102.95	102.95	100.88	100.91	87.180	138
2022-09-14	102.20	103.82	102.20	103.44	89.359	295
2022-09-13	104.34	104.42	103.40	103.40	89.329	501
2022-09-12	104.86	105.57	104.42	105.06	90.759	1,154
2022-09-09	104.54	105.10	104.06	104.52	90.300	147
2022-09-08	104.04	104.60	104.03	104.60	90.366	13
2022-09-07	102.18	104.92	102.18	104.86	90.590	328

← NewerPage 17 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.9500 USD
2026-05-07	0.9500 USD
2026-02-09	0.9500 USD
2025-11-07	0.9500 USD
2025-08-08	0.9300 USD
2025-05-08	0.9300 USD
2025-02-10	0.9300 USD
2024-11-07	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.