American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	47.850	48.190	47.780	48.060	29.637	2,084,700
2013-03-19	47.770	47.990	47.500	47.700	29.415	1,847,100
2013-03-18	47.720	47.910	47.630	47.690	29.409	2,019,700
2013-03-15	47.440	48.150	47.370	47.900	29.539	3,267,700
2013-03-14	47.520	47.690	47.300	47.680	29.403	2,228,000
2013-03-13	47.300	47.500	47.200	47.440	29.255	1,359,400
2013-03-12	47.390	47.520	47.090	47.290	29.163	2,003,200
2013-03-11	47.380	47.580	47.280	47.380	29.218	2,167,400
2013-03-08	47.590	47.590	47.140	47.490	29.286	2,298,700
2013-03-07	47.640	47.880	47.390	47.390	29.224	1,690,800
2013-03-06	47.680	47.810	47.430	47.660	29.391	1,986,000
2013-03-05	47.540	47.870	47.440	47.660	29.391	2,806,300
2013-03-04	46.620	47.520	46.550	47.460	29.267	3,842,200
2013-03-01	46.620	46.790	46.360	46.710	28.805	2,979,800
2013-02-28	46.620	47.030	46.460	46.790	28.854	2,456,100
2013-02-27	46.360	46.710	46.170	46.660	28.774	2,200,100
2013-02-26	46.130	46.430	45.760	46.330	28.571	3,965,600
2013-02-25	46.250	46.460	45.680	45.680	28.170	3,086,700
2013-02-22	45.560	46.180	45.500	46.180	28.478	2,171,700
2013-02-21	45.430	45.560	45.230	45.360	27.972	2,481,200
2013-02-20	45.630	45.890	45.510	45.570	28.102	3,319,100
2013-02-19	45.200	45.680	45.140	45.560	28.096	3,398,700
2013-02-15	44.840	45.200	44.760	45.130	27.831	4,384,900
2013-02-14	44.760	44.810	44.410	44.770	27.609	3,665,200
2013-02-13	44.870	45.040	44.760	44.930	27.707	1,324,500
2013-02-12	44.730	44.940	44.600	44.900	27.689	1,694,300
2013-02-11	44.570	44.740	44.480	44.730	27.584	1,372,400
2013-02-08	44.550	44.630	44.250	44.570	27.485	2,312,800
2013-02-07	44.760	44.860	44.350	44.500	27.442	2,004,100
2013-02-06	44.340	44.610	44.230	44.580	27.491	3,153,400
2013-02-05	45.050	45.300	44.800	44.850	27.368	3,095,700
2013-02-04	45.160	45.290	44.950	45.000	27.460	3,576,400
2013-02-01	45.480	45.480	45.210	45.240	27.606	2,372,700
2013-01-31	45.080	45.340	45.040	45.290	27.637	2,426,600
2013-01-30	45.000	45.260	44.900	45.110	27.527	3,019,000
2013-01-29	44.520	45.120	44.480	45.020	27.472	8,931,200
2013-01-28	44.510	44.530	44.160	44.490	27.148	7,392,200
2013-01-25	44.280	44.470	44.130	44.460	27.130	6,944,000
2013-01-24	44.230	44.380	44.040	44.190	26.965	2,274,300
2013-01-23	43.910	44.220	43.580	44.100	26.910	3,530,700
2013-01-22	43.370	44.020	43.300	44.020	26.862	2,295,300
2013-01-18	43.230	43.510	43.020	43.510	26.550	2,346,400
2013-01-17	43.010	43.400	42.940	43.200	26.361	1,902,200
2013-01-16	43.160	43.280	43.070	43.120	26.312	1,564,500
2013-01-15	43.110	43.220	42.980	43.160	26.337	2,187,600
2013-01-14	43.240	43.380	43.140	43.240	26.386	2,047,000
2013-01-11	43.340	43.590	43.050	43.240	26.386	2,849,600
2013-01-10	43.250	43.550	43.120	43.550	26.575	2,071,000
2013-01-09	43.100	43.280	42.920	43.160	26.337	2,064,800
2013-01-08	43.270	43.400	43.110	43.150	26.331	2,517,400
2013-01-07	43.430	43.520	43.170	43.370	26.465	2,361,500
2013-01-04	43.640	43.720	43.480	43.550	26.575	2,679,200
2013-01-03	43.650	43.860	43.530	43.620	26.617	2,355,300
2013-01-02	43.170	43.650	43.140	43.650	26.636	3,979,400
2012-12-31	42.120	42.730	41.920	42.680	26.044	3,289,000
2012-12-28	42.410	42.660	42.210	42.210	25.757	1,726,400
2012-12-27	42.700	42.910	42.240	42.640	26.019	2,377,700
2012-12-26	43.280	43.360	42.730	42.790	26.111	1,760,100
2012-12-24	43.410	43.460	42.990	43.200	26.361	954,800
2012-12-21	43.100	43.620	42.970	43.450	26.514	5,648,100

← NewerPage 58 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.