American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.100	50.330	49.880	50.050	32.178	2,507,500
2014-03-03	49.970	50.200	49.640	49.720	31.966	2,023,600
2014-02-28	49.910	50.430	49.890	50.200	32.274	2,665,000
2014-02-27	50.220	50.380	49.610	49.800	32.017	2,966,800
2014-02-26	50.290	50.560	50.020	50.270	32.320	2,034,200
2014-02-25	50.180	50.570	49.930	50.060	32.184	2,398,700
2014-02-24	50.600	50.870	50.050	50.070	32.191	2,823,000
2014-02-21	50.370	50.890	50.360	50.560	32.506	2,979,800
2014-02-20	50.080	50.760	49.800	50.340	32.365	3,151,700
2014-02-19	50.250	50.760	50.080	50.150	32.242	2,344,900
2014-02-18	50.160	50.500	50.090	50.390	32.397	3,077,700
2014-02-14	49.560	50.120	49.410	50.110	32.217	2,310,500
2014-02-13	48.810	49.740	48.750	49.700	31.953	2,801,700
2014-02-12	48.540	48.980	48.410	48.980	31.490	2,707,200
2014-02-11	48.190	48.790	48.150	48.640	31.272	2,198,900
2014-02-10	47.930	48.280	47.530	48.250	31.021	3,114,400
2014-02-07	47.750	48.060	47.610	48.030	30.879	2,486,100
2014-02-06	47.430	47.620	47.230	47.600	30.603	3,646,000
2014-02-05	48.340	48.370	47.790	47.950	30.506	3,380,500
2014-02-04	48.570	48.610	48.050	48.500	30.856	4,266,200
2014-02-03	48.930	49.390	48.210	48.310	30.736	5,001,600
2014-01-31	47.950	48.980	47.820	48.810	31.054	4,221,400
2014-01-30	47.680	48.420	47.670	48.240	30.691	2,793,400
2014-01-29	47.330	47.970	47.270	47.590	30.277	3,303,000
2014-01-28	47.250	47.520	47.060	47.510	30.227	2,319,300
2014-01-27	46.810	47.390	46.610	47.180	30.017	3,434,500
2014-01-24	47.460	47.690	46.770	46.770	29.756	3,718,700
2014-01-23	47.450	47.650	47.150	47.630	30.303	3,335,200
2014-01-22	47.350	47.590	47.230	47.520	30.233	2,142,400
2014-01-21	46.930	47.360	46.930	47.340	30.118	1,847,800
2014-01-17	46.680	46.790	46.430	46.770	29.756	2,179,900
2014-01-16	46.450	46.670	46.340	46.580	29.635	1,593,700
2014-01-15	46.510	46.580	46.270	46.450	29.552	1,742,900
2014-01-14	46.700	46.820	46.380	46.510	29.590	2,192,000
2014-01-13	47.040	47.170	46.460	46.670	29.692	2,752,000
2014-01-10	46.590	47.590	46.580	47.200	30.029	2,991,500
2014-01-09	46.200	46.310	46.000	46.280	29.444	1,924,800
2014-01-08	46.330	46.420	45.940	46.100	29.329	2,552,100
2014-01-07	46.120	46.490	46.060	46.380	29.508	1,789,600
2014-01-06	46.140	46.360	45.920	46.080	29.317	2,223,600
2014-01-03	46.250	46.420	45.800	46.110	29.336	2,419,200
2014-01-02	46.980	47.060	46.040	46.130	29.349	2,752,000
2013-12-31	46.770	46.850	46.490	46.740	29.737	1,454,700
2013-12-30	46.580	46.690	46.420	46.640	29.673	1,920,900
2013-12-27	46.360	46.530	46.150	46.500	29.584	1,657,200
2013-12-26	46.690	46.770	46.340	46.420	29.533	1,527,100
2013-12-24	46.350	46.690	46.180	46.590	29.641	602,400
2013-12-23	46.950	47.000	46.360	46.410	29.527	2,466,500
2013-12-20	46.450	47.090	46.420	46.720	29.724	4,407,100
2013-12-19	46.200	46.590	45.560	46.380	29.508	4,386,300
2013-12-18	45.920	46.530	45.240	46.510	29.590	3,408,300
2013-12-17	46.000	46.020	45.660	45.820	29.151	2,334,600
2013-12-16	46.050	46.480	45.730	45.970	29.247	3,333,200
2013-12-13	45.890	46.090	45.570	45.800	29.139	2,180,000
2013-12-12	45.830	46.260	45.750	45.890	29.196	2,806,000
2013-12-11	46.250	46.250	45.720	45.780	29.126	2,954,200
2013-12-10	46.840	46.950	46.060	46.160	29.368	3,488,400
2013-12-09	46.930	46.990	46.390	46.720	29.724	4,209,500
2013-12-06	46.540	47.200	46.510	47.100	29.966	3,607,600
2013-12-05	46.720	46.820	46.400	46.480	29.571	4,218,000

← NewerPage 54 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.