American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	56.590	56.850	56.240	56.650	38.149	2,305,200
2015-08-04	57.030	57.140	56.280	56.390	37.974	2,200,000
2015-08-03	56.780	57.250	56.650	57.060	38.425	2,458,600
2015-07-31	56.790	57.220	56.480	56.570	38.095	2,414,600
2015-07-30	55.660	56.610	55.570	56.320	37.927	1,994,100
2015-07-29	55.750	56.000	55.380	55.940	37.671	2,497,200
2015-07-28	55.640	56.030	55.520	55.890	37.637	2,687,100
2015-07-27	54.660	56.030	54.620	55.740	37.536	2,789,900
2015-07-24	54.510	54.780	54.170	54.600	36.769	3,025,400
2015-07-23	55.330	55.330	54.220	54.590	36.762	3,534,300
2015-07-22	54.970	55.550	54.890	55.210	37.179	3,186,400
2015-07-21	55.500	55.580	54.650	54.890	36.964	2,201,300
2015-07-20	55.580	55.700	55.050	55.540	37.402	2,747,500
2015-07-17	56.110	56.360	55.710	55.720	37.523	2,824,500
2015-07-16	55.720	56.450	55.620	56.360	37.954	2,497,000
2015-07-15	55.200	55.680	54.990	55.680	37.496	2,418,800
2015-07-14	55.390	55.670	54.990	55.190	37.166	1,929,500
2015-07-13	55.670	55.900	54.880	55.340	37.267	2,215,500
2015-07-10	55.450	55.990	55.210	55.560	37.415	2,806,400
2015-07-09	56.100	56.330	55.230	55.520	37.388	3,339,400
2015-07-08	55.800	56.370	55.750	56.030	37.732	2,975,000
2015-07-07	54.800	56.500	54.740	56.080	37.765	4,446,500
2015-07-06	54.090	54.550	54.020	54.530	36.722	3,266,700
2015-07-02	53.520	54.330	53.510	54.230	36.520	2,125,300
2015-07-01	53.000	53.370	52.760	53.290	35.886	2,664,500
2015-06-30	52.950	53.250	52.760	52.970	35.671	3,239,300
2015-06-29	52.930	53.660	52.770	52.800	35.557	2,368,300
2015-06-26	52.590	53.040	52.320	52.910	35.631	2,194,200
2015-06-25	52.980	53.200	52.620	52.620	35.435	1,958,800
2015-06-24	53.370	53.560	52.920	52.960	35.664	2,866,000
2015-06-23	54.210	54.300	53.280	53.340	35.920	2,565,400
2015-06-22	54.580	54.580	54.100	54.240	36.526	1,568,200
2015-06-19	54.860	54.940	54.450	54.470	36.681	2,629,400
2015-06-18	54.110	54.990	54.110	54.830	36.924	2,069,300
2015-06-17	53.670	54.150	53.450	54.060	36.405	2,032,200
2015-06-16	53.550	53.840	53.340	53.730	36.183	2,673,200
2015-06-15	53.800	54.000	53.570	53.650	36.129	1,814,900
2015-06-12	54.080	54.230	53.860	53.930	36.317	1,884,300
2015-06-11	54.360	54.510	54.120	54.310	36.573	2,495,900
2015-06-10	54.520	54.810	53.870	53.890	36.291	3,021,900
2015-06-09	53.400	53.920	53.250	53.460	36.001	2,862,100
2015-06-08	53.510	53.590	53.200	53.460	36.001	2,791,700
2015-06-05	53.770	53.790	53.120	53.440	35.988	3,394,300
2015-06-04	54.150	54.660	54.120	54.290	36.560	3,265,500
2015-06-03	55.100	55.260	54.100	54.380	36.621	2,655,600
2015-06-02	55.630	55.670	54.820	55.170	37.153	2,221,200
2015-06-01	56.070	56.410	55.750	56.010	37.718	2,128,500
2015-05-29	56.240	56.450	55.790	56.290	37.907	3,676,900
2015-05-28	56.010	56.330	55.620	56.100	37.779	2,135,800
2015-05-27	55.490	56.140	55.290	56.060	37.752	2,492,900
2015-05-26	55.600	55.640	54.920	55.330	37.260	2,031,900
2015-05-22	55.610	55.810	55.260	55.650	37.476	1,617,900
2015-05-21	55.910	56.050	55.540	55.810	37.584	2,026,200
2015-05-20	55.760	56.270	55.720	55.920	37.658	1,748,800
2015-05-19	55.600	56.100	55.430	55.800	37.577	1,766,600
2015-05-18	55.360	56.040	55.340	55.880	37.631	1,974,500
2015-05-15	55.320	55.740	55.130	55.600	37.442	2,144,400
2015-05-14	54.560	55.310	54.550	55.100	37.105	2,306,400
2015-05-13	55.050	55.370	54.060	54.280	36.553	2,949,200
2015-05-12	55.080	55.160	54.570	54.950	37.004	2,906,700

← NewerPage 48 of 79 · 4,732 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.