American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	38.830	38.830	38.450	38.780	22.864	4,368,200
2012-04-02	38.620	38.950	38.490	38.880	22.923	3,609,300
2012-03-30	38.320	38.580	38.260	38.580	22.746	3,798,400
2012-03-29	38.000	38.290	37.900	38.280	22.569	3,746,900
2012-03-28	38.580	38.650	38.060	38.170	22.504	2,830,900
2012-03-27	38.590	38.710	38.490	38.650	22.787	2,034,500
2012-03-26	38.590	38.720	38.260	38.490	22.693	2,570,500
2012-03-23	38.200	38.530	38.200	38.480	22.687	3,368,700
2012-03-22	38.290	38.380	38.080	38.300	22.581	3,078,600
2012-03-21	38.570	38.570	38.100	38.230	22.539	3,587,900
2012-03-20	38.370	38.550	38.200	38.440	22.663	2,909,000
2012-03-19	38.650	38.780	38.400	38.410	22.645	2,925,200
2012-03-16	38.380	38.760	38.270	38.730	22.834	4,905,200
2012-03-15	38.340	38.600	38.220	38.410	22.645	5,222,800
2012-03-14	39.100	39.100	38.210	38.300	22.581	5,556,200
2012-03-13	38.750	39.220	38.680	39.050	23.023	5,184,500
2012-03-12	38.290	38.800	38.220	38.680	22.805	3,655,600
2012-03-09	38.370	38.370	38.010	38.210	22.528	2,491,700
2012-03-08	38.430	38.430	38.110	38.190	22.516	3,070,800
2012-03-07	38.240	38.470	37.830	38.230	22.539	7,574,200
2012-03-06	38.010	38.260	37.870	38.190	22.516	4,467,500
2012-03-05	37.800	38.280	37.750	38.260	22.557	3,409,800
2012-03-02	37.630	38.020	37.600	37.960	22.380	3,830,400
2012-03-01	37.760	37.920	37.460	37.730	22.245	4,855,500
2012-02-29	37.700	37.860	37.480	37.610	22.174	7,184,200
2012-02-28	38.220	38.260	37.880	37.960	22.380	4,622,400
2012-02-27	37.710	38.330	37.510	38.230	22.539	7,832,800
2012-02-24	37.780	38.060	37.650	37.730	22.245	10,845,200
2012-02-23	39.930	39.940	37.660	37.910	22.351	21,267,100
2012-02-22	39.930	40.100	39.650	39.840	23.489	1,644,800
2012-02-21	39.970	40.110	39.750	39.870	23.506	2,546,400
2012-02-17	40.070	40.070	39.660	39.730	23.424	2,359,400
2012-02-16	39.600	40.200	39.520	39.910	23.530	3,213,400
2012-02-15	39.830	39.940	39.380	39.600	23.347	3,416,200
2012-02-14	39.670	39.850	39.500	39.840	23.489	3,165,500
2012-02-13	39.570	39.850	39.510	39.710	23.412	4,153,600
2012-02-10	39.460	39.590	38.900	39.300	23.170	5,677,200
2012-02-09	39.420	39.470	39.160	39.370	23.211	4,551,100
2012-02-08	39.430	39.600	39.080	39.310	23.176	4,325,000
2012-02-07	39.490	40.020	39.370	39.880	23.235	3,998,300
2012-02-06	39.620	39.660	39.380	39.610	23.078	3,933,500
2012-02-03	39.820	39.930	39.390	39.580	23.060	4,217,000
2012-02-02	39.490	39.690	39.220	39.570	23.054	3,805,400
2012-02-01	39.750	39.970	39.370	39.400	22.955	6,510,000
2012-01-31	39.570	39.680	39.250	39.560	23.049	5,133,600
2012-01-30	39.880	39.940	39.240	39.460	22.990	13,053,400
2012-01-27	41.000	41.010	39.920	39.950	23.276	14,305,700
2012-01-26	41.230	41.530	41.010	41.280	24.051	11,512,300
2012-01-25	40.550	41.440	40.270	41.380	24.109	3,548,200
2012-01-24	40.570	40.740	40.410	40.670	23.695	2,954,800
2012-01-23	41.000	41.250	40.610	40.800	23.771	4,864,200
2012-01-20	41.130	41.230	40.830	41.010	23.893	4,167,500
2012-01-19	41.550	41.620	41.010	41.100	23.946	4,582,300
2012-01-18	41.500	41.640	41.270	41.540	24.202	2,854,500
2012-01-17	41.580	41.780	41.200	41.430	24.138	4,096,300
2012-01-13	41.060	41.370	41.030	41.370	24.103	2,717,400
2012-01-12	41.330	41.450	41.110	41.350	24.091	2,447,000
2012-01-11	41.140	41.270	41.100	41.230	24.022	3,074,300
2012-01-10	41.330	41.480	41.170	41.260	24.039	4,721,000
2012-01-09	40.870	41.030	40.740	40.980	23.876	6,044,500

← NewerPage 62 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.