American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	56.050	57.260	55.900	57.190	37.824	2,907,000
2014-11-14	56.180	56.380	55.940	56.060	37.077	2,116,000
2014-11-13	56.870	57.250	56.170	56.310	37.242	2,860,600
2014-11-12	57.450	57.650	56.550	56.870	37.612	3,305,400
2014-11-11	58.300	58.440	57.630	57.940	38.320	2,290,400
2014-11-10	58.010	58.560	57.970	58.380	38.611	2,371,000
2014-11-07	57.910	58.350	57.670	58.320	38.571	1,754,400
2014-11-06	58.550	58.760	57.070	57.870	38.274	4,770,600
2014-11-05	58.580	59.840	58.420	59.740	39.160	4,670,000
2014-11-04	58.670	58.950	58.030	58.130	38.105	2,155,900
2014-11-03	58.410	58.800	58.220	58.650	38.445	2,021,300
2014-10-31	58.590	58.610	58.000	58.340	38.242	3,034,300
2014-10-30	57.010	58.300	56.870	58.270	38.196	3,226,700
2014-10-29	56.710	57.380	56.170	56.760	37.206	2,668,000
2014-10-28	56.900	56.960	56.240	56.590	37.095	3,322,400
2014-10-27	56.610	57.390	56.550	56.760	37.206	3,010,200
2014-10-24	55.530	56.670	55.450	56.470	37.016	2,816,600
2014-10-23	56.040	56.300	55.060	55.280	36.236	4,535,400
2014-10-22	55.560	56.550	55.500	55.920	36.656	3,716,100
2014-10-21	55.410	55.690	55.010	55.560	36.420	2,766,500
2014-10-20	54.590	55.450	54.500	55.360	36.289	2,164,300
2014-10-17	54.670	54.790	53.490	54.610	35.797	3,839,500
2014-10-16	53.570	54.060	52.860	53.940	35.358	3,612,500
2014-10-15	54.340	54.930	52.910	54.370	35.640	4,725,900
2014-10-14	54.550	55.620	54.190	54.720	35.869	3,731,700
2014-10-13	53.850	54.940	53.750	54.230	35.548	2,762,800
2014-10-10	53.880	54.500	53.730	53.890	35.325	2,693,700
2014-10-09	54.120	54.430	53.470	53.560	35.109	3,675,200
2014-10-08	52.890	54.140	52.890	54.120	35.476	2,316,700
2014-10-07	52.690	53.510	52.610	52.960	34.716	2,845,700
2014-10-06	53.050	53.260	52.610	52.800	34.611	1,448,700
2014-10-03	52.380	53.010	51.970	52.870	34.657	2,055,500
2014-10-02	52.370	52.780	52.180	52.280	34.270	2,363,100
2014-10-01	52.340	52.930	52.220	52.380	34.335	2,214,100
2014-09-30	52.300	52.760	51.960	52.210	34.224	2,064,900
2014-09-29	52.040	52.320	51.720	52.180	34.204	2,202,100
2014-09-26	52.100	52.500	51.580	52.250	34.250	1,386,600
2014-09-25	52.490	52.660	52.080	52.090	34.145	1,900,100
2014-09-24	52.670	52.720	52.220	52.470	34.394	2,151,000
2014-09-23	52.900	52.980	52.540	52.560	34.453	2,022,700
2014-09-22	53.130	53.270	52.750	52.970	34.722	1,213,400
2014-09-19	52.860	53.360	52.710	53.280	34.925	2,386,300
2014-09-18	53.320	53.450	52.530	52.740	34.571	1,704,800
2014-09-17	53.820	53.880	53.050	53.320	34.952	2,060,300
2014-09-16	52.730	53.790	52.640	53.630	35.155	2,175,900
2014-09-15	52.520	52.930	52.420	52.690	34.539	1,758,400
2014-09-12	53.320	53.380	52.300	52.480	34.401	2,058,500
2014-09-11	53.020	53.630	52.960	53.540	35.096	2,041,100
2014-09-10	53.020	53.170	52.680	52.990	34.735	2,187,000
2014-09-09	53.250	53.400	52.780	52.990	34.735	2,497,500
2014-09-08	53.830	53.860	53.330	53.530	35.089	1,892,000
2014-09-05	53.240	53.870	53.040	53.860	35.306	2,236,200
2014-09-04	53.300	53.410	52.750	53.000	34.742	2,261,400
2014-09-03	53.090	53.530	53.000	53.360	34.978	1,714,600
2014-09-02	53.660	53.730	52.750	52.880	34.663	2,369,600
2014-08-29	53.390	53.710	53.230	53.700	35.201	1,525,800
2014-08-28	52.950	53.400	52.900	53.320	34.952	1,744,400
2014-08-27	52.300	53.180	52.300	53.150	34.840	2,317,100
2014-08-26	53.020	53.290	52.210	52.260	34.257	1,548,900
2014-08-25	52.850	53.020	52.580	52.950	34.709	1,214,500

← NewerPage 51 of 79 · 4,733 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.