American Electric Power Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	96.010	98.020	95.320	97.570	82.978	833
2022-03-04	93.820	96.110	93.590	96.030	81.668	276
2022-03-03	91.920	94.500	91.420	94.500	80.367	339
2022-03-02	90.140	91.090	90.015	91.030	77.416	28
2022-03-01	90.210	91.680	89.880	90.231	76.736	514
2022-02-28	88.540	89.740	88.220	89.530	76.141	145
2022-02-25	87.237	89.150	86.560	89.150	75.817	253,274
2022-02-24	86.820	87.170	85.528	85.528	72.737	659
2022-02-23	85.418	85.433	85.224	85.224	72.478	234
2022-02-22	85.780	86.460	85.510	86.460	73.530	104
2022-02-18	85.430	86.210	85.210	85.390	72.620	30
2022-02-17	85.290	85.730	84.480	85.720	72.900	261
2022-02-16	85.650	85.800	84.410	84.740	72.067	1
2022-02-15	86.400	86.580	85.640	85.820	72.985	55
2022-02-14	88.070	88.070	85.737	85.850	73.011	396
2022-02-11	87.720	88.401	87.560	88.400	75.180	5
2022-02-10	88.420	88.940	87.740	87.740	74.618	41
2022-02-09	90.040	90.075	89.254	89.700	76.285	238
2022-02-08	90.320	90.320	89.980	89.980	75.860	2
2022-02-07	88.930	89.940	88.930	89.940	75.826	306
2022-02-04	89.140	89.960	88.620	89.390	75.362	13
2022-02-03	90.170	90.590	89.880	90.060	75.927	301
2022-02-02	88.360	89.860	88.080	89.560	75.506	138
2022-02-01	90.000	90.000	87.998	88.660	74.747	581
2022-01-31	89.360	90.120	89.282	89.960	75.843	305
2022-01-28	89.320	89.390	89.090	89.390	75.362	47
2022-01-27	89.130	90.444	89.130	89.400	75.371	302
2022-01-26	88.820	89.675	88.640	89.190	75.194	27
2022-01-25	88.430	89.350	88.160	89.350	75.329	231
2022-01-24	90.430	90.755	87.990	87.990	74.182	185
2022-01-21	90.610	91.640	90.040	90.275	76.109	114
2022-01-20	90.410	90.900	90.410	90.830	76.576	1
2022-01-19	90.480	90.970	89.970	90.390	76.206	571
2022-01-18	90.730	90.794	89.559	90.200	76.045	660
2022-01-14	91.430	91.430	90.450	90.870	76.610	76
2022-01-13	90.270	91.470	89.980	91.230	76.914	687
2022-01-12	89.720	90.220	89.080	90.220	76.062	389
2022-01-11	90.230	90.370	89.380	89.680	75.607	510
2022-01-10	91.100	91.400	90.610	90.970	76.695	190
2022-01-07	88.850	91.060	88.850	91.060	76.770	5
2022-01-06	89.910	90.130	89.390	89.390	75.362	3
2022-01-05	89.300	90.240	89.300	89.730	75.649	2
2022-01-04	88.750	89.740	88.500	89.080	75.101	116
2021-12-31	88.480	89.040	88.460	89.040	75.067	1
2021-12-30	88.900	88.900	88.110	88.560	74.663	1
2021-12-29	88.690	88.690	88.160	88.480	74.595	23
2021-12-23	86.780	86.858	86.405	86.570	72.985	626
2021-12-22	86.270	86.900	86.270	86.840	73.213	3
2021-12-21	87.710	87.730	86.410	87.380	73.668	105
2021-12-20	86.200	86.830	85.500	86.740	73.128	3
2021-12-17	87.600	87.790	87.120	87.182	73.501	70
2021-12-16	87.640	88.190	87.120	87.810	74.030	73
2021-12-15	85.510	87.050	85.330	86.850	73.221	305
2021-12-14	85.230	85.450	84.850	84.850	71.535	122
2021-12-13	84.000	85.182	83.900	84.900	71.577	32
2021-12-10	84.130	84.130	83.740	84.110	70.911	4
2021-12-09	83.840	84.020	83.450	83.650	70.523	17
2021-12-08	83.800	84.320	83.800	84.320	71.088	1
2021-12-07	82.935	83.810	82.935	83.580	70.464	103
2021-12-06	83.100	84.560	82.810	84.020	70.835	124

← NewerPage 20 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.