American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	55.630	56.170	55.290	55.430	37.328	1,606,900
2015-05-08	55.800	56.270	55.540	55.800	37.577	2,179,300
2015-05-07	55.240	55.720	55.030	55.260	37.213	2,180,200
2015-05-06	55.480	55.690	54.360	54.960	37.011	2,998,700
2015-05-05	57.130	57.170	55.830	55.900	37.287	4,733,200
2015-05-04	57.040	57.720	56.920	57.360	38.261	2,231,000
2015-05-01	56.850	57.180	56.530	57.030	38.041	2,385,700
2015-04-30	57.540	57.610	56.420	56.870	37.934	3,815,700
2015-04-29	57.510	58.030	57.210	57.790	38.548	4,065,000
2015-04-28	57.390	58.110	57.180	58.080	38.741	3,114,200
2015-04-27	58.070	58.110	57.650	57.710	38.495	3,458,100
2015-04-24	57.150	58.350	57.040	57.880	38.608	4,012,500
2015-04-23	56.840	57.120	56.330	56.900	37.954	2,776,200
2015-04-22	56.180	56.250	55.670	56.140	37.447	2,305,100
2015-04-21	56.670	57.070	55.770	55.970	37.334	1,958,900
2015-04-20	55.850	57.090	55.840	56.630	37.774	2,408,500
2015-04-17	55.620	56.390	55.510	55.730	37.174	1,980,100
2015-04-16	56.180	56.220	55.530	55.850	37.254	2,762,000
2015-04-15	56.220	56.770	56.100	56.360	37.594	2,216,500
2015-04-14	55.780	56.280	55.700	56.100	37.421	1,786,000
2015-04-13	56.210	56.360	55.640	55.670	37.134	1,128,400
2015-04-10	55.960	56.580	55.790	56.390	37.614	1,279,100
2015-04-09	56.050	56.080	55.380	55.790	37.214	1,926,000
2015-04-08	56.390	56.440	55.660	55.980	37.341	2,953,700
2015-04-07	57.010	57.170	56.350	56.370	37.601	1,869,700
2015-04-06	56.640	57.510	56.640	57.100	38.088	1,794,000
2015-04-02	56.320	56.650	56.160	56.460	37.661	2,277,300
2015-04-01	56.220	56.630	55.630	56.370	37.601	3,031,500
2015-03-31	56.470	57.070	56.100	56.250	37.521	3,366,600
2015-03-30	56.070	56.900	55.860	56.580	37.741	1,869,100
2015-03-27	55.400	56.480	55.220	55.900	37.287	2,544,900
2015-03-26	55.800	56.230	55.090	55.330	36.907	3,077,200
2015-03-25	57.320	57.750	55.880	55.910	37.294	5,557,100
2015-03-24	57.850	58.280	57.070	57.250	38.188	1,919,600
2015-03-23	57.710	58.150	57.600	57.950	38.655	1,905,600
2015-03-20	57.320	57.980	57.020	57.700	38.488	3,453,300
2015-03-19	57.390	57.950	56.860	57.050	38.054	2,227,200
2015-03-18	55.930	57.940	55.670	57.550	38.388	3,072,500
2015-03-17	55.880	56.430	55.730	55.900	37.287	2,369,400
2015-03-16	55.500	56.540	55.480	56.160	37.461	1,875,900
2015-03-13	55.850	55.850	54.700	55.310	36.894	2,303,500
2015-03-12	55.040	56.230	54.930	55.970	37.334	2,256,900
2015-03-11	55.270	55.560	54.700	54.770	36.533	2,108,000
2015-03-10	55.060	55.850	54.930	55.260	36.860	2,588,200
2015-03-09	55.100	55.520	54.940	55.180	36.807	2,303,900
2015-03-06	56.520	56.520	54.660	55.010	36.694	3,794,800
2015-03-05	57.000	57.500	56.840	57.080	38.074	2,319,900
2015-03-04	56.450	57.550	56.250	56.580	37.741	3,194,000
2015-03-03	56.080	56.750	55.780	56.730	37.841	2,959,500
2015-03-02	57.390	57.580	55.770	56.150	37.454	2,989,900
2015-02-27	57.530	57.890	57.260	57.580	38.408	2,475,400
2015-02-26	58.220	58.420	57.300	57.410	38.294	3,200,600
2015-02-25	59.180	59.290	58.030	58.080	38.741	3,058,500
2015-02-24	58.990	59.640	58.750	59.280	39.542	2,154,200
2015-02-23	58.770	59.150	58.690	59.090	39.415	2,136,400
2015-02-20	58.330	58.770	57.640	58.720	39.168	3,899,800
2015-02-19	58.920	59.070	58.030	58.410	38.961	2,956,500
2015-02-18	57.870	59.310	57.690	59.120	39.435	3,712,600
2015-02-17	57.540	58.470	57.280	57.870	38.601	4,017,900
2015-02-13	57.810	58.110	57.010	57.830	38.575	3,856,600

← NewerPage 49 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.