American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	42.800	42.990	42.560	42.890	26.994	2,129,200
2013-09-09	42.640	42.770	42.410	42.670	26.856	2,010,800
2013-09-06	42.380	43.000	42.360	42.560	26.787	3,384,100
2013-09-05	42.190	42.450	42.070	42.140	26.522	2,250,300
2013-09-04	42.160	42.340	41.830	42.210	26.566	2,316,400
2013-09-03	43.030	43.130	42.070	42.160	26.535	2,556,800
2013-08-30	42.710	43.030	42.600	42.800	26.938	1,940,600
2013-08-29	42.860	43.020	42.550	42.690	26.868	1,719,200
2013-08-28	42.840	43.180	42.530	43.010	27.070	2,068,400
2013-08-27	42.280	43.000	42.260	42.770	26.919	3,319,700
2013-08-26	43.200	43.220	42.590	42.650	26.843	2,297,300
2013-08-23	42.810	43.350	42.710	43.160	27.164	4,322,400
2013-08-22	42.400	42.770	42.330	42.690	26.868	3,055,800
2013-08-21	42.770	42.830	42.280	42.370	26.667	3,476,600
2013-08-20	42.660	43.460	42.650	42.820	26.950	4,807,800
2013-08-19	43.230	43.470	42.650	42.680	26.862	2,644,200
2013-08-16	43.630	43.690	42.940	43.310	27.259	3,008,100
2013-08-15	44.150	44.300	43.700	43.780	27.554	2,388,600
2013-08-14	44.200	44.390	43.830	44.370	27.926	2,791,500
2013-08-13	44.710	44.740	44.250	44.310	27.888	2,176,500
2013-08-12	44.870	44.890	44.460	44.690	28.127	2,688,400
2013-08-09	45.440	45.630	44.970	45.000	28.322	2,556,100
2013-08-08	45.520	45.650	45.260	45.520	28.650	2,114,400
2013-08-07	45.180	45.650	45.110	45.470	28.618	3,127,500
2013-08-06	46.380	46.380	45.650	45.790	28.511	3,404,600
2013-08-05	46.500	46.530	46.220	46.390	28.885	1,623,600
2013-08-02	46.440	46.600	46.270	46.580	29.003	1,887,100
2013-08-01	46.480	46.650	45.940	46.550	28.984	2,974,400
2013-07-31	46.550	46.650	46.000	46.350	28.860	3,230,500
2013-07-30	46.880	47.140	46.530	46.550	28.984	2,368,000
2013-07-29	46.180	47.020	46.180	46.700	29.078	10,545,700
2013-07-26	45.740	46.470	45.580	46.470	28.934	11,332,000
2013-07-25	46.080	46.440	45.760	45.810	28.524	12,943,700
2013-07-24	47.020	47.110	46.190	46.380	28.878	2,503,000
2013-07-23	47.110	47.390	47.010	47.100	29.327	1,702,100
2013-07-22	47.060	47.270	47.050	47.090	29.321	1,334,800
2013-07-19	47.230	47.430	47.060	47.140	29.352	2,695,500
2013-07-18	47.160	47.450	47.050	47.220	29.401	2,457,100
2013-07-17	47.560	47.590	46.780	47.090	29.321	2,040,600
2013-07-16	47.580	47.580	46.920	47.230	29.408	2,637,600
2013-07-15	46.450	47.580	46.370	47.500	29.576	3,096,200
2013-07-12	46.270	46.620	45.970	46.550	28.984	3,187,400
2013-07-11	45.820	46.290	45.590	46.240	28.791	3,857,300
2013-07-10	44.610	45.490	44.520	45.420	28.281	3,457,800
2013-07-09	44.750	44.880	44.500	44.570	27.751	4,151,500
2013-07-08	44.300	44.930	44.170	44.570	27.751	4,108,200
2013-07-05	44.520	44.610	43.750	44.280	27.571	1,870,500
2013-07-03	44.300	44.630	44.170	44.460	27.683	1,147,700
2013-07-02	44.350	44.780	44.270	44.480	27.695	4,815,400
2013-07-01	44.980	45.110	44.220	44.470	27.689	3,251,100
2013-06-28	44.530	45.050	44.340	44.780	27.882	3,285,000
2013-06-27	44.710	45.240	44.390	44.480	27.695	2,815,700
2013-06-26	44.190	44.710	44.160	44.600	27.770	2,735,300
2013-06-25	43.830	44.290	43.410	43.910	27.341	3,178,000
2013-06-24	43.460	43.960	42.950	43.570	27.129	2,795,600
2013-06-21	43.500	44.040	42.830	43.780	27.260	5,149,500
2013-06-20	44.550	44.550	43.100	43.190	26.892	5,732,500
2013-06-19	45.810	45.930	44.780	44.790	27.888	4,245,600
2013-06-18	45.610	46.110	45.490	45.900	28.580	2,853,400
2013-06-17	45.750	46.000	45.410	45.570	28.374	3,553,500

← NewerPage 56 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.