American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.800	46.180	45.460	45.510	28.337	3,946,000
2013-06-13	45.230	45.950	44.860	45.920	28.592	3,010,200
2013-06-12	45.730	46.070	45.100	45.200	28.144	3,535,200
2013-06-11	45.560	45.840	45.310	45.360	28.243	3,272,500
2013-06-10	46.360	46.490	45.780	45.910	28.586	4,701,600
2013-06-07	45.750	46.350	45.630	46.150	28.735	4,548,700
2013-06-06	45.640	45.840	45.220	45.670	28.436	4,674,300
2013-06-05	45.870	45.930	45.500	45.610	28.399	2,828,800
2013-06-04	46.020	46.270	45.780	46.050	28.673	3,282,800
2013-06-03	45.800	46.310	45.020	46.140	28.729	4,676,200
2013-05-31	45.970	46.710	45.770	45.820	28.530	2,809,700
2013-05-30	46.380	47.530	46.050	46.090	28.698	3,593,300
2013-05-29	46.160	46.300	45.570	46.190	28.760	4,280,200
2013-05-28	47.140	47.230	46.310	46.560	28.991	7,232,600
2013-05-24	47.960	48.230	47.620	47.710	29.707	2,110,600
2013-05-23	48.180	48.540	46.070	48.280	30.061	2,947,100
2013-05-22	49.300	49.880	48.490	48.590	30.254	2,938,900
2013-05-21	49.470	49.670	49.100	49.360	30.734	2,032,000
2013-05-20	49.590	49.790	49.410	49.470	30.802	1,751,500
2013-05-17	49.150	49.650	49.080	49.640	30.908	2,243,200
2013-05-16	49.320	49.450	48.990	49.050	30.541	2,228,100
2013-05-15	48.860	49.750	48.790	49.410	30.765	2,862,700
2013-05-14	48.740	48.960	48.550	48.870	30.429	2,484,100
2013-05-13	48.670	48.770	48.440	48.670	30.304	2,768,000
2013-05-10	48.780	48.930	48.410	48.820	30.398	2,691,200
2013-05-09	50.100	50.250	48.730	48.830	30.404	3,444,800
2013-05-08	50.420	50.550	49.900	50.120	31.207	3,171,700
2013-05-07	50.550	51.080	50.480	51.070	31.494	2,580,600
2013-05-06	50.990	51.100	50.440	50.460	31.117	2,611,700
2013-05-03	51.390	51.500	51.020	51.080	31.500	2,820,800
2013-05-02	51.230	51.360	50.940	51.170	31.555	2,163,500
2013-05-01	51.480	51.600	51.120	51.230	31.592	2,669,700
2013-04-30	51.270	51.500	51.120	51.430	31.716	2,638,400
2013-04-29	50.730	51.380	50.560	51.310	31.642	7,912,900
2013-04-26	50.190	50.880	50.180	50.540	31.167	7,132,800
2013-04-25	51.000	51.170	50.650	50.760	31.302	7,199,500
2013-04-24	50.760	51.140	50.430	50.900	31.389	2,751,500
2013-04-23	50.330	50.640	50.130	50.640	31.228	2,659,900
2013-04-22	49.950	50.590	49.810	50.370	31.062	2,396,700
2013-04-19	49.610	50.100	49.490	49.940	30.797	3,046,800
2013-04-18	49.470	49.560	49.160	49.480	30.513	2,263,200
2013-04-17	49.420	49.600	48.910	49.370	30.445	2,681,200
2013-04-16	49.180	49.570	48.900	49.540	30.550	2,412,900
2013-04-15	49.820	49.960	49.070	49.070	30.260	2,259,300
2013-04-12	49.840	50.040	49.720	49.980	30.821	1,685,200
2013-04-11	49.700	50.000	49.470	49.930	30.791	2,405,400
2013-04-10	49.070	49.760	49.070	49.640	30.612	2,556,200
2013-04-09	49.330	49.330	48.970	49.000	30.217	1,680,200
2013-04-08	48.650	49.240	48.540	49.230	30.359	1,891,800
2013-04-05	48.300	48.830	48.040	48.710	30.038	2,237,200
2013-04-04	48.150	48.720	48.150	48.660	30.007	2,086,200
2013-04-03	48.420	48.480	47.940	48.100	29.662	2,125,200
2013-04-02	48.620	48.880	48.180	48.340	29.810	3,028,400
2013-04-01	48.550	48.600	48.390	48.500	29.909	1,561,100
2013-03-28	48.170	48.680	48.100	48.630	29.989	2,803,400
2013-03-27	47.740	48.190	47.620	48.150	29.693	1,819,600
2013-03-26	47.770	48.140	47.640	48.030	29.619	1,380,300
2013-03-25	48.000	48.230	47.490	47.660	29.391	2,029,800
2013-03-22	47.690	48.090	47.650	47.860	29.514	1,561,600
2013-03-21	47.900	48.030	47.600	47.630	29.372	1,921,900

← NewerPage 57 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.