American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	58.280	58.520	57.750	57.980	38.675	3,705,200
2015-02-11	59.070	59.070	58.090	58.280	38.875	2,820,100
2015-02-10	58.260	59.430	58.260	59.310	39.562	3,403,500
2015-02-09	59.090	59.430	58.020	58.240	38.848	3,748,700
2015-02-06	61.800	62.030	58.860	59.150	39.455	4,139,600
2015-02-05	62.560	62.690	61.890	62.450	41.303	2,203,200
2015-02-04	62.750	63.000	62.020	62.220	41.151	3,356,200
2015-02-03	62.920	63.140	62.500	62.760	41.508	3,641,300
2015-02-02	62.810	63.510	62.280	63.060	41.706	3,641,300
2015-01-30	63.590	64.270	62.760	62.810	41.541	3,855,900
2015-01-29	63.360	63.990	62.750	63.720	42.143	3,007,700
2015-01-28	64.280	65.380	63.250	63.380	41.918	3,645,700
2015-01-27	64.410	64.820	64.200	64.250	42.493	2,736,100
2015-01-26	64.420	64.600	64.020	64.570	42.705	1,802,700
2015-01-23	64.380	64.900	64.120	64.520	42.672	2,056,600
2015-01-22	64.560	64.630	63.670	64.080	42.381	1,944,700
2015-01-21	63.380	64.250	62.950	64.140	42.420	2,481,300
2015-01-20	64.000	64.050	63.020	63.530	42.017	2,258,000
2015-01-16	63.190	63.600	62.760	63.570	42.043	2,334,500
2015-01-15	62.800	63.390	62.540	63.160	41.772	2,605,300
2015-01-14	61.710	62.830	61.410	62.760	41.508	2,599,600
2015-01-13	62.040	62.880	61.520	61.870	40.919	2,641,900
2015-01-12	61.880	61.960	61.100	61.560	40.714	2,411,100
2015-01-09	62.030	62.170	61.150	61.640	40.767	2,413,800
2015-01-08	61.630	62.190	61.630	61.970	40.985	2,470,100
2015-01-07	60.710	61.880	60.360	61.440	40.635	2,798,800
2015-01-06	60.420	61.840	60.370	60.580	40.066	4,166,500
2015-01-05	61.100	61.280	59.970	60.250	39.848	2,642,600
2015-01-02	60.880	61.240	60.390	61.150	40.443	2,007,400
2014-12-31	61.820	62.030	60.680	60.720	40.159	1,942,400
2014-12-30	62.800	62.800	61.560	61.720	40.820	2,001,600
2014-12-29	62.000	63.220	62.000	62.910	41.607	2,573,700
2014-12-26	61.460	62.390	61.370	61.990	40.999	2,819,000
2014-12-24	60.250	61.450	60.220	61.310	40.549	1,795,100
2014-12-23	60.260	60.480	60.060	60.110	39.755	1,693,100
2014-12-22	59.870	60.150	59.510	60.150	39.782	1,711,800
2014-12-19	60.010	60.480	59.510	59.890	39.610	3,966,700
2014-12-18	59.030	59.990	58.820	59.980	39.669	2,622,700
2014-12-17	57.930	58.980	57.930	58.820	38.902	2,406,400
2014-12-16	58.080	58.770	57.200	57.830	38.247	2,128,000
2014-12-15	58.640	58.920	57.510	58.080	38.413	2,952,400
2014-12-12	58.550	59.350	58.450	58.690	38.816	3,216,400
2014-12-11	58.490	59.270	58.460	58.860	38.928	2,156,200
2014-12-10	59.010	59.580	58.210	58.230	38.512	2,365,200
2014-12-09	58.290	59.350	58.290	58.870	38.935	3,143,200
2014-12-08	57.940	58.800	57.790	58.760	38.862	2,997,500
2014-12-05	57.750	58.300	57.470	57.760	38.201	1,965,100
2014-12-04	58.520	58.780	58.060	58.440	38.651	2,091,700
2014-12-03	58.440	58.620	58.060	58.510	38.697	2,733,000
2014-12-02	57.990	58.550	57.550	58.360	38.598	2,237,700
2014-12-01	57.310	58.350	56.970	58.010	38.366	2,555,800
2014-11-28	56.820	57.750	56.820	57.550	38.062	1,316,000
2014-11-26	56.740	57.000	56.510	56.660	37.473	2,049,000
2014-11-25	56.950	57.000	56.320	56.580	37.420	2,786,300
2014-11-24	57.420	57.500	56.770	56.800	37.566	2,094,900
2014-11-21	57.660	57.790	56.780	57.420	37.976	2,329,300
2014-11-20	57.090	57.550	56.770	57.230	37.850	2,195,800
2014-11-19	57.200	57.360	56.840	57.240	37.857	2,302,000
2014-11-18	57.320	57.600	56.950	57.250	37.864	2,367,400
2014-11-17	56.050	57.260	55.900	57.190	37.824	2,907,000

← NewerPage 50 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.