American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.060	53.110	52.400	52.790	34.264	3,225,900
2014-05-28	52.660	52.990	52.350	52.940	34.361	3,654,400
2014-05-27	52.130	52.920	52.040	52.700	34.205	5,163,500
2014-05-23	51.440	51.710	51.320	51.410	33.368	1,597,400
2014-05-22	51.170	51.720	51.110	51.490	33.420	1,813,400
2014-05-21	51.060	51.240	50.880	51.110	33.173	1,665,000
2014-05-20	51.100	51.530	50.820	50.960	33.076	3,391,400
2014-05-19	52.590	52.610	51.010	51.020	33.115	4,099,100
2014-05-16	52.130	52.720	51.860	52.700	34.205	3,115,900
2014-05-15	52.370	52.570	51.950	52.020	33.764	2,302,400
2014-05-14	52.230	52.880	52.180	52.360	33.985	2,721,300
2014-05-13	51.980	52.270	51.810	52.230	33.900	2,939,900
2014-05-12	52.490	52.510	51.600	51.760	33.595	3,597,700
2014-05-09	53.070	53.260	52.280	52.320	33.959	3,482,400
2014-05-08	53.490	53.570	52.870	53.060	34.439	3,110,500
2014-05-07	52.470	53.520	52.360	53.500	34.725	3,366,800
2014-05-06	53.230	53.350	52.840	52.850	33.978	2,973,600
2014-05-05	52.800	53.390	52.700	53.360	34.306	2,988,100
2014-05-02	53.640	53.640	52.420	52.830	33.965	3,822,900
2014-05-01	53.990	54.060	53.170	53.870	34.634	3,304,600
2014-04-30	53.990	54.430	53.760	53.810	34.595	3,726,900
2014-04-29	54.450	54.640	53.810	53.880	34.640	4,460,600
2014-04-28	53.600	54.520	53.600	54.440	35.000	4,753,100
2014-04-25	53.090	53.580	52.640	53.380	34.319	4,546,300
2014-04-24	52.060	52.760	51.640	52.330	33.644	4,579,000
2014-04-23	51.750	52.360	51.700	51.900	33.367	3,055,300
2014-04-22	51.650	51.820	51.220	51.670	33.220	2,783,200
2014-04-21	51.580	52.160	51.430	51.650	33.207	2,344,200
2014-04-17	52.350	52.600	51.630	51.730	33.258	2,165,300
2014-04-16	52.270	52.500	52.020	52.500	33.753	2,526,000
2014-04-15	51.320	52.350	51.250	52.320	33.637	3,915,900
2014-04-14	51.260	51.430	50.800	51.280	32.969	2,863,400
2014-04-11	51.110	51.470	50.860	50.900	32.725	3,052,400
2014-04-10	51.600	51.900	50.960	50.990	32.782	3,935,300
2014-04-09	51.430	51.620	50.950	51.540	33.136	3,132,100
2014-04-08	50.780	51.500	50.350	51.410	33.052	2,909,000
2014-04-07	50.900	51.310	50.680	50.690	32.590	2,786,000
2014-04-04	50.780	51.400	50.610	50.780	32.647	2,778,200
2014-04-03	50.500	50.750	50.310	50.570	32.512	1,962,100
2014-04-02	50.370	50.560	49.990	50.410	32.410	2,759,500
2014-04-01	50.770	50.810	50.170	50.400	32.403	3,006,200
2014-03-31	50.180	50.950	50.000	50.660	32.570	3,276,700
2014-03-28	49.820	50.170	49.650	50.000	32.146	2,668,100
2014-03-27	49.280	49.950	48.990	49.800	32.017	4,253,000
2014-03-26	49.430	49.650	49.190	49.320	31.709	2,936,300
2014-03-25	48.850	49.470	48.530	49.370	31.741	4,703,000
2014-03-24	48.860	49.290	48.730	48.760	31.349	4,289,500
2014-03-21	48.950	49.610	48.690	48.890	31.432	5,434,900
2014-03-20	48.830	48.950	48.310	48.750	31.342	3,756,500
2014-03-19	50.170	50.260	48.880	48.940	31.464	4,187,000
2014-03-18	50.410	50.490	50.060	50.160	32.249	2,129,600
2014-03-17	50.210	50.400	49.830	50.290	32.332	2,324,000
2014-03-14	49.900	50.380	49.760	50.110	32.217	1,993,200
2014-03-13	49.550	50.100	49.410	49.910	32.088	2,395,000
2014-03-12	48.630	49.510	48.570	49.500	31.824	2,037,500
2014-03-11	49.310	49.360	48.560	48.700	31.310	3,522,500
2014-03-10	49.320	49.580	48.970	49.210	31.638	2,497,800
2014-03-07	49.080	49.380	48.630	49.330	31.715	2,484,000
2014-03-06	49.770	49.890	49.190	49.250	31.664	2,104,200
2014-03-05	50.110	50.300	49.620	49.680	31.940	2,044,800

← NewerPage 53 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.