American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	44.120	44.560	44.030	44.450	26.830	1,994,300
2012-09-21	44.070	44.100	43.780	44.010	26.564	3,005,000
2012-09-20	43.720	44.130	43.690	43.970	26.540	1,932,200
2012-09-19	43.550	43.910	43.390	43.830	26.455	2,028,500
2012-09-18	43.490	43.570	43.210	43.520	26.268	2,243,700
2012-09-17	43.700	43.840	43.450	43.570	26.298	1,868,700
2012-09-14	43.870	43.910	43.490	43.660	26.353	3,515,900
2012-09-13	43.320	43.960	43.320	43.960	26.534	2,205,100
2012-09-12	43.470	43.560	43.250	43.500	26.256	2,308,500
2012-09-11	43.520	43.550	43.380	43.430	26.214	1,462,100
2012-09-10	43.690	43.690	43.380	43.390	26.190	1,560,500
2012-09-07	43.550	43.670	43.370	43.460	26.232	1,954,900
2012-09-06	43.150	43.580	43.030	43.520	26.268	2,058,300
2012-09-05	43.350	43.350	42.920	42.950	25.924	1,588,400
2012-09-04	43.000	43.250	42.830	43.140	26.039	2,068,800
2012-08-31	43.050	43.070	42.800	42.990	25.948	2,690,000
2012-08-30	42.860	42.880	42.680	42.800	25.834	1,693,200
2012-08-29	42.920	43.080	42.680	42.980	25.942	2,025,200
2012-08-28	42.600	42.950	42.550	42.890	25.888	1,898,100
2012-08-27	42.780	42.940	42.560	42.810	25.840	2,271,500
2012-08-24	42.500	42.840	42.390	42.800	25.834	2,111,000
2012-08-23	42.630	42.680	42.420	42.600	25.713	2,709,000
2012-08-22	42.700	42.880	42.540	42.610	25.719	1,548,700
2012-08-21	43.100	43.180	42.650	42.650	25.743	2,210,700
2012-08-20	43.000	43.180	42.690	43.110	26.021	1,986,500
2012-08-17	43.280	43.420	42.910	43.070	25.997	2,082,100
2012-08-16	43.210	43.500	43.120	43.250	26.105	2,638,700
2012-08-15	43.320	43.360	43.100	43.160	26.051	2,307,300
2012-08-14	43.490	43.550	43.120	43.370	26.178	4,242,300
2012-08-13	43.420	43.550	43.310	43.460	26.232	3,063,300
2012-08-10	43.310	43.590	43.020	43.550	26.286	4,505,700
2012-08-09	42.610	43.960	42.610	43.370	26.178	6,701,900
2012-08-08	41.880	42.450	41.530	42.350	25.562	5,003,400
2012-08-07	42.530	42.570	42.090	42.100	25.128	5,469,100
2012-08-06	42.460	42.660	42.340	42.390	25.301	1,755,100
2012-08-03	42.170	42.420	42.020	42.340	25.271	2,103,000
2012-08-02	42.050	42.060	41.520	41.820	24.960	3,140,200
2012-08-01	42.380	43.080	42.130	42.180	25.175	2,934,700
2012-07-31	42.650	42.710	42.230	42.240	25.211	3,149,600
2012-07-30	42.320	42.700	42.200	42.570	25.408	1,839,600
2012-07-27	42.200	42.500	42.020	42.420	25.319	2,788,700
2012-07-26	41.600	42.060	41.500	41.950	25.038	2,510,200
2012-07-25	41.500	41.740	41.200	41.220	24.602	2,612,400
2012-07-24	41.720	41.890	41.220	41.440	24.734	2,746,800
2012-07-23	41.810	42.050	41.560	41.690	24.883	2,296,800
2012-07-20	41.850	42.220	41.650	41.930	25.026	3,320,500
2012-07-19	41.870	42.000	41.620	42.000	25.068	2,908,300
2012-07-18	41.900	41.960	41.640	41.910	25.014	2,429,900
2012-07-17	41.900	41.990	41.440	41.910	25.014	2,549,600
2012-07-16	41.550	41.860	41.550	41.860	24.984	2,622,900
2012-07-13	41.440	41.700	41.350	41.690	24.883	2,295,500
2012-07-12	40.990	41.450	40.940	41.340	24.674	2,975,800
2012-07-11	41.090	41.180	40.870	41.110	24.537	2,776,000
2012-07-10	41.000	41.230	40.960	41.030	24.489	3,246,000
2012-07-09	40.890	41.040	40.650	40.880	24.399	2,341,100
2012-07-06	40.790	41.050	40.590	40.960	24.447	2,656,700
2012-07-05	40.990	41.210	40.780	41.040	24.495	3,936,000
2012-07-03	40.860	41.160	40.690	41.010	24.477	3,970,500
2012-07-02	39.920	40.420	39.620	40.420	24.125	5,012,200
2012-06-29	40.250	40.250	39.710	39.900	23.814	3,527,700

← NewerPage 60 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.