American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	46.730	47.140	46.450	46.860	29.813	3,559,500
2013-12-03	46.440	46.980	46.360	46.870	29.819	3,170,900
2013-12-02	47.210	47.210	46.350	46.630	29.667	3,557,600
2013-11-29	47.080	47.510	47.050	47.060	29.940	1,519,200
2013-11-27	47.420	47.530	47.010	47.070	29.947	3,276,600
2013-11-26	47.620	47.780	47.340	47.440	30.182	3,647,500
2013-11-25	47.700	47.860	47.420	47.550	30.252	2,935,800
2013-11-22	47.540	47.790	47.320	47.700	30.347	2,622,700
2013-11-21	47.610	47.870	47.360	47.630	30.303	2,524,200
2013-11-20	48.090	48.260	47.460	47.510	30.227	3,390,500
2013-11-19	48.200	48.390	47.840	48.010	30.545	3,682,700
2013-11-18	48.240	48.400	48.000	48.320	30.742	4,476,700
2013-11-15	47.460	47.850	47.310	47.840	30.436	3,113,500
2013-11-14	47.410	47.740	47.270	47.590	30.277	3,672,700
2013-11-13	47.170	47.330	46.550	47.320	30.106	4,503,700
2013-11-12	47.760	47.850	47.300	47.370	30.137	7,700,500
2013-11-11	46.820	47.780	46.550	47.100	29.966	5,700,900
2013-11-08	46.090	46.280	45.350	46.250	29.425	3,783,600
2013-11-07	46.750	46.880	46.170	46.250	29.425	3,239,700
2013-11-06	46.250	46.790	46.050	46.740	29.737	3,399,200
2013-11-05	47.190	47.370	46.570	46.570	29.310	5,175,800
2013-11-04	47.210	47.270	46.680	47.190	29.701	3,914,900
2013-11-01	47.000	47.280	46.870	47.040	29.606	2,989,200
2013-10-31	47.160	47.270	46.340	46.840	29.480	3,948,600
2013-10-30	47.420	47.580	47.040	47.100	29.644	3,836,900
2013-10-29	47.380	47.590	47.150	47.270	29.751	3,176,300
2013-10-28	47.230	47.560	47.130	47.300	29.770	12,285,900
2013-10-25	46.680	47.300	46.440	47.280	29.757	9,816,800
2013-10-24	46.520	46.800	46.160	46.720	29.405	8,961,900
2013-10-23	46.000	47.010	45.420	46.520	29.279	6,079,300
2013-10-22	44.710	45.510	44.500	45.240	28.473	3,655,300
2013-10-21	44.840	44.880	44.380	44.640	28.096	2,406,800
2013-10-18	44.620	44.930	44.440	44.820	28.209	2,688,600
2013-10-17	43.730	44.750	43.540	44.630	28.089	3,592,300
2013-10-16	43.550	43.770	43.290	43.770	27.548	2,531,200
2013-10-15	43.860	44.010	43.420	43.480	27.366	2,292,300
2013-10-14	44.170	44.210	43.370	44.070	27.737	2,827,400
2013-10-11	44.070	44.360	43.960	44.270	27.863	1,891,500
2013-10-10	43.760	44.200	43.260	44.140	27.781	2,682,300
2013-10-09	43.530	44.420	43.460	43.680	27.491	3,545,900
2013-10-08	43.030	43.930	43.010	43.490	27.372	2,698,600
2013-10-07	43.080	43.570	43.020	43.140	27.152	1,767,900
2013-10-04	43.390	43.610	43.200	43.340	27.277	1,707,800
2013-10-03	43.600	43.650	43.190	43.330	27.271	3,108,300
2013-10-02	43.620	43.880	43.440	43.880	27.617	2,359,000
2013-10-01	43.520	43.810	43.330	43.720	27.517	2,163,700
2013-09-30	43.230	43.600	43.150	43.350	27.284	2,429,300
2013-09-27	43.350	43.750	43.220	43.440	27.340	1,803,700
2013-09-26	43.740	43.990	43.450	43.640	27.466	1,724,300
2013-09-25	44.300	44.360	43.770	43.790	27.561	2,153,200
2013-09-24	44.330	44.370	44.070	44.210	27.825	2,460,900
2013-09-23	43.820	44.720	43.700	44.330	27.901	3,713,600
2013-09-20	44.560	44.630	43.660	43.730	27.523	3,950,200
2013-09-19	44.920	45.120	44.320	44.670	28.115	4,187,000
2013-09-18	43.050	45.110	42.920	44.810	28.203	6,238,000
2013-09-17	42.860	43.230	42.780	43.200	27.189	2,611,900
2013-09-16	43.220	43.450	42.720	42.820	26.950	3,005,300
2013-09-13	42.100	42.900	42.050	42.620	26.824	4,836,600
2013-09-12	42.330	42.550	41.860	41.920	26.384	3,227,800
2013-09-11	42.810	42.870	42.160	42.210	26.566	4,358,700

← NewerPage 55 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.