American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	102.19	102.19	100.70	100.70	86.314	658
2022-06-07	102.24	102.24	101.38	101.38	86.901	43
2022-06-06	102.63	102.63	101.53	101.96	87.398	530
2022-06-01	102.66	103.06	100.99	101.73	87.201	2,936
2022-05-31	102.71	102.93	101.47	102.93	88.228	208
2022-05-27	101.96	103.61	101.96	102.89	88.196	251
2022-05-26	103.11	103.11	101.58	102.78	88.105	793
2022-05-25	102.19	102.67	102.01	102.32	87.707	84
2022-05-24	100.79	101.73	100.17	101.73	87.197	252
2022-05-23	100.75	101.19	99.745	100.20	85.890	537
2022-05-20	99.470	99.470	98.560	98.560	84.484	41
2022-05-18	100.87	101.41	100.09	100.09	85.791	873
2022-05-17	100.31	100.31	98.299	99.545	85.328	609
2022-05-16	99.700	100.03	99.660	99.860	85.598	5
2022-05-13	98.960	99.030	98.870	98.870	84.750	2
2022-05-12	100.07	100.07	97.404	97.404	83.493	63
2022-05-11	99.140	101.13	98.930	100.52	86.166	106
2022-05-10	100.44	101.07	98.270	98.270	84.235	704
2022-05-09	98.610	100.08	98.020	100.08	85.788	1,721
2022-05-06	99.620	99.655	99.100	99.260	84.415	115
2022-05-05	100.43	101.04	99.540	99.820	84.892	1,338
2022-05-04	98.900	100.22	98.420	100.08	85.113	85
2022-05-03	98.845	100.08	98.845	99.770	84.849	59
2022-04-29	102.19	102.19	99.845	100.54	85.506	44
2022-04-28	99.750	102.50	99.750	102.50	87.167	512
2022-04-27	98.372	100.45	98.330	100.45	85.431	315
2022-04-26	101.04	101.45	100.65	100.65	85.597	22
2022-04-25	99.915	99.915	98.695	98.935	84.139	1,640
2022-04-22	102.02	102.19	101.53	101.53	86.347	173
2022-04-21	102.54	103.22	102.54	102.65	87.298	716
2022-04-20	102.99	103.22	102.56	103.07	87.654	108
2022-04-19	102.16	102.16	101.63	101.83	86.597	130
2022-04-14	102.73	102.73	101.93	102.28	86.982	377
2022-04-13	102.71	102.71	101.86	101.95	86.703	86
2022-04-12	101.53	102.79	101.53	102.25	86.958	37
2022-04-11	102.83	103.05	101.53	101.59	86.397	211
2022-04-08	104.00	104.00	102.84	103.46	87.987	144
2022-04-07	104.42	104.42	103.07	103.54	88.055	548
2022-04-06	101.52	104.61	101.52	104.34	88.736	936
2022-04-05	101.10	102.48	101.10	101.75	86.534	730
2022-04-04	99.910	100.85	99.910	100.40	85.385	320
2022-04-01	99.760	100.22	98.864	100.22	85.235	438
2022-03-31	99.700	100.56	99.410	100.56	85.521	37
2022-03-30	98.200	99.225	98.200	98.928	84.133	6,661
2022-03-29	97.960	98.483	97.660	97.810	83.182	394
2022-03-28	96.840	97.430	96.212	97.180	82.646	66,375
2022-03-25	96.440	97.290	96.230	97.050	82.536	374,150
2022-03-24	96.440	97.080	95.770	95.840	81.507	382
2022-03-23	95.750	96.160	95.205	95.770	81.447	253
2022-03-22	95.370	95.380	95.370	95.380	81.116	20
2022-03-21	94.871	94.879	94.715	94.715	80.550	12
2022-03-18	94.550	94.940	93.580	93.800	79.772	3,579
2022-03-17	95.110	95.880	95.000	95.245	81.001	53
2022-03-16	95.820	96.490	93.520	94.020	79.959	128
2022-03-15	95.540	95.738	95.190	95.510	81.226	97
2022-03-14	95.580	95.660	94.705	94.705	80.542	165
2022-03-11	96.690	96.690	95.380	95.670	81.362	1
2022-03-10	94.830	95.505	94.610	95.450	81.175	252
2022-03-09	95.860	95.900	94.440	95.060	80.843	70
2022-03-08	97.590	97.600	96.084	96.610	82.162	277

← NewerPage 19 of 21 · 1,230 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.