American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	52.700	52.870	52.060	52.540	34.440	2,322,800
2014-08-21	52.460	52.970	52.420	52.800	34.611	2,427,500
2014-08-20	52.130	52.440	51.920	52.380	34.335	2,067,800
2014-08-19	51.630	52.210	51.490	52.200	34.217	2,260,400
2014-08-18	51.440	51.850	51.370	51.470	33.739	2,580,700
2014-08-15	51.160	51.620	51.140	51.420	33.706	2,452,900
2014-08-14	50.780	51.260	50.780	51.140	33.523	2,181,900
2014-08-13	50.530	50.940	50.420	50.770	33.280	2,732,300
2014-08-12	50.110	50.680	50.110	50.410	33.044	2,444,800
2014-08-11	50.520	50.840	50.270	50.340	32.998	1,942,800
2014-08-08	49.850	50.560	49.850	50.520	33.116	2,811,700
2014-08-07	49.490	50.150	49.490	49.840	32.670	2,914,000
2014-08-06	50.300	50.330	49.060	49.280	32.303	5,967,200
2014-08-05	51.280	51.560	50.700	50.840	32.998	2,880,800
2014-08-04	52.200	52.200	50.480	51.400	33.362	5,778,300
2014-08-01	52.000	52.810	51.960	52.310	33.952	2,605,500
2014-07-31	52.760	52.930	51.960	51.990	33.745	2,509,600
2014-07-30	54.110	54.230	52.570	53.000	34.400	2,890,000
2014-07-29	54.800	54.890	54.070	54.090	35.108	2,069,600
2014-07-28	53.140	54.660	53.030	54.650	35.471	2,907,900
2014-07-25	54.250	54.720	52.920	53.220	34.543	3,061,600
2014-07-24	53.960	54.050	53.730	54.010	35.056	2,192,700
2014-07-23	54.060	54.230	53.900	53.970	35.030	1,785,400
2014-07-22	54.240	54.320	53.940	54.050	35.082	1,213,800
2014-07-21	54.320	54.360	53.610	54.040	35.075	2,035,900
2014-07-18	53.730	54.450	53.540	54.390	35.302	1,936,200
2014-07-17	54.160	54.260	53.480	53.480	34.712	2,043,000
2014-07-16	54.040	54.270	53.750	54.210	35.185	2,044,700
2014-07-15	53.580	54.190	53.580	53.930	35.004	2,701,200
2014-07-14	54.390	54.560	53.530	53.600	34.790	3,134,200
2014-07-11	54.750	54.950	54.130	54.310	35.250	1,986,400
2014-07-10	54.500	54.890	54.500	54.800	35.568	2,153,200
2014-07-09	54.790	54.940	54.300	54.710	35.510	2,651,900
2014-07-08	53.840	54.590	53.840	54.550	35.406	3,120,500
2014-07-07	53.540	54.110	53.540	53.770	34.900	2,562,900
2014-07-03	53.810	53.840	53.190	53.760	34.893	2,020,600
2014-07-02	55.110	55.190	53.740	54.170	35.160	2,731,400
2014-07-01	55.830	55.910	55.190	55.210	35.835	1,807,000
2014-06-30	55.430	55.940	55.160	55.770	36.198	2,343,200
2014-06-27	54.980	55.410	54.750	55.330	35.912	2,644,400
2014-06-26	55.130	55.130	54.830	55.000	35.698	2,534,800
2014-06-25	54.540	55.240	54.450	55.120	35.776	2,183,700
2014-06-24	54.250	54.820	54.250	54.650	35.471	1,959,900
2014-06-23	54.530	54.570	54.070	54.450	35.341	1,794,000
2014-06-20	54.900	54.950	54.440	54.480	35.361	2,506,500
2014-06-19	54.260	54.990	54.150	54.900	35.633	3,078,400
2014-06-18	52.920	54.140	52.850	54.120	35.127	3,582,800
2014-06-17	52.820	52.990	52.290	52.810	34.277	1,821,300
2014-06-16	52.740	53.710	52.720	53.090	34.459	2,415,300
2014-06-13	52.520	52.940	52.170	52.780	34.257	1,610,100
2014-06-12	52.460	52.760	51.600	52.590	34.134	2,368,900
2014-06-11	53.400	53.480	52.500	52.530	34.095	2,741,500
2014-06-10	53.480	53.790	53.270	53.460	34.699	2,508,500
2014-06-09	53.920	53.990	53.370	53.490	34.718	2,240,400
2014-06-06	54.500	54.530	54.030	54.070	35.095	1,601,900
2014-06-05	53.540	54.420	53.540	54.170	35.160	2,778,500
2014-06-04	53.740	54.040	53.660	53.990	35.043	2,753,600
2014-06-03	53.540	54.200	53.360	53.940	35.010	4,483,100
2014-06-02	53.200	53.600	53.040	53.480	34.712	2,340,200
2014-05-30	52.770	53.400	52.760	53.350	34.627	2,757,200

← NewerPage 52 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.