American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.600	43.780	43.470	43.600	26.605	2,170,300
2012-12-19	44.040	44.040	43.480	43.510	26.550	2,039,100
2012-12-18	43.500	44.100	43.380	43.910	26.794	3,328,400
2012-12-17	42.890	43.600	42.890	43.530	26.563	2,400,800
2012-12-14	42.860	43.100	42.740	42.840	26.141	2,204,300
2012-12-13	43.470	43.540	42.860	42.940	26.203	2,092,900
2012-12-12	43.480	43.760	43.360	43.480	26.532	2,176,400
2012-12-11	43.410	43.630	43.290	43.440	26.508	2,283,900
2012-12-10	43.310	43.420	43.120	43.370	26.465	1,688,700
2012-12-07	43.360	43.480	43.030	43.270	26.404	1,948,700
2012-12-06	43.230	43.430	43.040	43.270	26.404	1,659,200
2012-12-05	42.340	43.460	42.330	43.200	26.361	3,452,900
2012-12-04	42.360	42.480	42.270	42.350	25.842	1,500,200
2012-12-03	42.650	42.700	42.100	42.280	25.800	2,208,900
2012-11-30	42.370	42.670	42.160	42.650	26.026	3,183,900
2012-11-29	41.850	42.210	41.720	42.180	25.739	2,157,600
2012-11-28	41.470	41.880	41.240	41.880	25.556	2,192,100
2012-11-27	41.480	41.760	41.310	41.450	25.293	2,342,900
2012-11-26	40.980	41.610	40.930	41.480	25.312	2,659,100
2012-11-23	41.070	41.100	40.680	41.030	25.037	1,179,400
2012-11-21	41.270	41.270	40.560	40.990	25.013	2,702,600
2012-11-20	41.450	41.500	41.010	41.180	25.129	3,050,800
2012-11-19	41.690	41.750	41.190	41.450	25.293	2,193,700
2012-11-16	41.000	41.560	40.780	41.520	25.336	2,616,300
2012-11-15	41.090	41.470	40.720	40.960	24.994	2,553,700
2012-11-14	41.370	41.460	41.010	41.180	25.129	2,695,100
2012-11-13	41.140	41.650	41.100	41.340	25.226	2,753,900
2012-11-12	41.780	41.870	41.050	41.270	25.183	2,849,900
2012-11-09	41.910	42.160	41.750	41.800	25.507	2,002,400
2012-11-08	42.070	42.540	42.030	42.040	25.653	2,626,300
2012-11-07	42.250	42.550	41.800	42.070	25.672	4,281,800
2012-11-06	43.530	43.720	43.250	43.320	26.148	3,770,000
2012-11-05	44.060	44.140	43.450	43.490	26.250	2,249,300
2012-11-02	44.640	44.640	44.170	44.230	26.697	1,999,800
2012-11-01	44.570	44.620	44.300	44.390	26.793	1,860,000
2012-10-31	44.190	44.550	43.990	44.440	26.824	2,416,200
2012-10-26	43.990	44.070	43.690	43.950	26.528	6,276,800
2012-10-25	44.100	44.290	43.690	43.910	26.504	6,292,600
2012-10-24	44.520	44.690	43.680	43.820	26.449	3,822,600
2012-10-23	44.700	44.840	44.370	44.620	26.932	1,893,300
2012-10-22	45.020	45.140	44.690	44.950	27.131	1,765,900
2012-10-19	45.110	45.340	44.770	44.980	27.150	2,096,400
2012-10-18	45.020	45.410	44.880	45.270	27.325	2,151,200
2012-10-17	44.660	45.200	44.570	45.020	27.174	2,420,500
2012-10-16	44.620	44.790	44.360	44.560	26.896	1,345,500
2012-10-15	44.150	44.580	44.000	44.510	26.866	1,574,800
2012-10-12	44.360	44.500	44.020	44.120	26.630	1,344,300
2012-10-11	44.310	44.590	44.050	44.240	26.703	1,722,900
2012-10-10	44.410	44.440	44.050	44.080	26.606	1,824,500
2012-10-09	44.320	44.600	44.300	44.430	26.818	1,320,500
2012-10-08	44.190	44.430	44.040	44.360	26.775	1,250,600
2012-10-05	44.590	44.600	44.160	44.220	26.691	1,874,000
2012-10-04	44.490	44.780	44.400	44.460	26.836	1,600,100
2012-10-03	44.180	44.500	44.050	44.440	26.824	1,671,300
2012-10-02	43.970	44.170	43.800	44.170	26.661	1,738,300
2012-10-01	44.070	44.300	43.820	43.910	26.504	1,540,200
2012-09-28	43.800	44.030	43.570	43.940	26.522	2,553,100
2012-09-27	44.430	44.440	43.740	43.820	26.449	2,641,600
2012-09-26	44.450	44.810	44.270	44.360	26.775	1,783,200
2012-09-25	44.480	44.840	44.340	44.360	26.775	1,999,200

← NewerPage 59 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.