American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	39.500	39.940	39.490	39.930	23.832	1,854,400
2012-06-27	39.580	39.850	39.460	39.730	23.713	1,773,100
2012-06-26	39.250	39.590	39.210	39.390	23.510	1,847,600
2012-06-25	39.020	39.250	39.020	39.170	23.379	2,163,400
2012-06-22	39.260	39.390	39.180	39.250	23.426	2,147,300
2012-06-21	39.690	39.890	39.090	39.100	23.337	2,964,900
2012-06-20	39.980	40.050	39.520	39.640	23.659	2,629,700
2012-06-19	40.190	40.460	39.940	40.020	23.886	3,358,700
2012-06-18	39.940	40.150	39.890	40.070	23.916	2,457,500
2012-06-15	39.960	40.150	39.760	39.940	23.838	4,291,200
2012-06-14	39.750	39.930	39.570	39.840	23.779	3,144,600
2012-06-13	39.540	39.850	39.400	39.710	23.701	2,125,300
2012-06-12	39.570	39.740	39.380	39.730	23.713	2,013,900
2012-06-11	39.880	39.990	39.550	39.570	23.617	2,591,100
2012-06-08	39.570	39.740	39.370	39.720	23.707	2,082,600
2012-06-07	39.590	39.640	39.420	39.480	23.564	2,760,200
2012-06-06	39.150	39.500	38.920	39.480	23.564	8,278,600
2012-06-05	38.350	39.080	38.270	38.920	23.230	3,963,900
2012-06-04	38.400	38.470	38.280	38.420	22.931	2,438,800
2012-06-01	38.180	38.680	38.180	38.390	22.913	3,227,900
2012-05-31	38.210	38.700	38.200	38.510	22.985	2,872,700
2012-05-30	38.510	38.670	38.150	38.200	22.800	2,901,800
2012-05-29	38.410	38.470	38.270	38.470	22.961	2,408,600
2012-05-25	37.940	38.350	37.940	38.230	22.818	1,915,600
2012-05-24	37.800	38.130	37.700	37.980	22.668	2,044,600
2012-05-23	37.960	38.220	37.670	37.790	22.555	2,900,000
2012-05-22	37.970	38.150	37.770	38.060	22.716	2,546,400
2012-05-21	37.790	37.880	37.620	37.830	22.579	3,510,600
2012-05-18	37.650	37.800	37.510	37.750	22.531	5,186,200
2012-05-17	37.650	37.720	37.430	37.430	22.340	2,517,400
2012-05-16	37.720	37.760	37.460	37.600	22.442	2,885,900
2012-05-15	38.300	38.300	37.540	37.620	22.454	4,425,800
2012-05-14	38.230	38.390	38.060	38.260	22.836	3,205,800
2012-05-11	38.260	38.680	38.200	38.450	22.949	3,611,700
2012-05-10	38.400	38.570	38.310	38.360	22.895	2,489,500
2012-05-09	37.950	38.400	37.920	38.220	22.812	3,367,000
2012-05-08	38.020	38.310	37.920	38.120	22.752	3,141,200
2012-05-07	38.500	38.690	38.450	38.520	22.710	3,292,800
2012-05-04	38.500	38.840	38.460	38.580	22.746	2,665,400
2012-05-03	38.740	38.970	38.510	38.550	22.728	2,988,400
2012-05-02	38.870	38.930	38.620	38.800	22.875	3,200,700
2012-05-01	38.910	39.070	38.720	38.880	22.923	3,294,300
2012-04-30	38.630	38.890	38.510	38.840	22.899	12,331,300
2012-04-27	38.640	38.790	38.540	38.700	22.816	9,927,800
2012-04-26	38.470	38.620	38.290	38.610	22.763	11,299,200
2012-04-25	38.430	38.500	38.180	38.490	22.693	2,561,800
2012-04-24	38.180	38.360	38.070	38.270	22.563	2,616,400
2012-04-23	38.220	38.220	37.980	38.050	22.433	3,493,900
2012-04-20	38.010	38.330	37.730	38.330	22.598	3,835,500
2012-04-19	37.900	38.020	37.680	37.890	22.339	3,539,000
2012-04-18	37.790	38.150	37.720	38.000	22.404	2,243,800
2012-04-17	37.880	38.040	37.570	37.990	22.398	3,046,400
2012-04-16	37.440	37.890	37.340	37.760	22.262	7,810,200
2012-04-13	37.290	37.710	37.250	37.310	21.997	2,558,600
2012-04-12	37.300	37.430	37.090	37.370	22.032	5,655,700
2012-04-11	37.500	37.550	37.240	37.270	21.973	3,852,000
2012-04-10	37.620	37.700	36.970	37.220	21.944	7,326,100
2012-04-09	37.860	38.000	37.690	37.810	22.292	4,027,800
2012-04-05	38.410	38.470	37.960	37.990	22.398	4,047,300
2012-04-04	38.510	38.770	38.300	38.580	22.746	2,574,700

← NewerPage 61 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.