American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	40.950	40.990	40.730	40.790	23.765	3,215,200
2012-01-05	40.850	41.090	40.670	40.950	23.858	4,039,900
2012-01-04	40.760	41.050	40.730	40.900	23.829	3,384,500
2012-01-03	41.960	41.980	40.680	40.770	23.754	4,968,200
2011-12-30	41.630	41.650	41.300	41.310	24.068	1,680,800
2011-12-29	41.400	41.630	41.370	41.540	24.202	1,944,400
2011-12-28	41.590	41.710	41.240	41.280	24.051	1,994,300
2011-12-27	41.520	41.680	41.450	41.650	24.266	2,448,300
2011-12-23	41.540	41.650	41.400	41.570	24.220	2,014,000
2011-12-22	41.000	41.420	40.900	41.370	24.103	3,490,600
2011-12-21	39.920	40.990	39.920	40.850	23.800	4,490,000
2011-12-20	39.750	39.970	39.630	39.940	23.270	2,789,400
2011-12-19	39.890	39.950	39.150	39.290	22.891	2,775,500
2011-12-16	39.850	40.040	39.460	39.660	23.107	4,431,700
2011-12-15	39.040	39.810	39.000	39.740	23.153	5,042,200
2011-12-14	39.530	39.590	38.430	38.720	22.559	8,323,000
2011-12-13	39.510	39.830	39.320	39.460	22.990	3,037,800
2011-12-12	39.620	39.740	38.900	39.320	22.909	3,580,400
2011-12-09	39.570	39.950	39.420	39.730	23.148	3,449,000
2011-12-08	39.750	39.770	39.200	39.290	22.891	2,912,100
2011-12-07	39.720	39.880	39.400	39.740	23.153	2,705,300
2011-12-06	39.570	39.940	39.360	39.740	23.153	3,039,700
2011-12-05	39.650	39.780	39.260	39.470	22.996	2,589,500
2011-12-02	39.800	39.800	39.220	39.250	22.868	2,771,600
2011-12-01	39.500	39.790	39.420	39.620	23.084	3,083,200
2011-11-30	38.940	39.690	38.890	39.680	23.118	4,899,000
2011-11-29	38.030	38.340	37.840	38.260	22.291	2,942,800
2011-11-28	37.830	37.970	37.620	37.790	22.017	2,815,000
2011-11-25	37.060	37.420	37.030	37.200	21.674	1,077,700
2011-11-23	37.450	37.490	37.000	37.100	21.615	3,015,000
2011-11-22	38.050	38.130	37.540	37.550	21.877	3,133,400
2011-11-21	38.250	38.420	37.700	38.050	22.169	2,984,900
2011-11-18	38.610	38.710	38.360	38.560	22.466	2,321,200
2011-11-17	38.700	38.710	38.070	38.330	22.332	3,313,800
2011-11-16	39.040	39.110	38.590	38.630	22.507	2,659,900
2011-11-15	39.010	39.320	38.860	39.220	22.850	2,334,100
2011-11-14	39.600	39.600	39.010	39.070	22.763	6,757,700
2011-11-11	39.140	39.530	39.140	39.520	23.025	2,369,300
2011-11-10	38.960	39.050	38.560	38.840	22.629	3,422,200
2011-11-09	38.870	38.990	38.360	38.430	22.390	4,189,800
2011-11-08	39.270	39.330	38.810	39.200	22.839	4,783,600
2011-11-07	39.730	39.850	39.450	39.760	22.891	3,687,400
2011-11-04	39.650	39.850	39.370	39.700	22.857	4,810,900
2011-11-03	39.720	40.080	39.590	39.870	22.955	12,000,800
2011-11-02	39.210	39.790	39.170	39.350	22.655	4,489,000
2011-11-01	38.700	39.210	38.510	38.710	22.287	4,888,100
2011-10-31	39.280	39.670	39.250	39.280	22.615	4,444,400
2011-10-28	39.720	39.740	39.250	39.420	22.695	3,777,600
2011-10-27	39.820	40.000	39.430	39.720	22.868	4,114,000
2011-10-26	39.470	40.000	38.610	38.800	22.339	3,758,400
2011-10-25	38.840	39.120	38.590	38.650	22.252	4,254,600
2011-10-24	39.240	39.250	38.920	39.050	22.482	3,259,600
2011-10-21	39.310	39.360	38.960	39.130	22.529	3,683,900
2011-10-20	38.650	39.050	38.590	38.960	22.431	2,704,200
2011-10-19	38.660	39.230	38.450	38.470	22.149	3,563,100
2011-10-18	38.300	38.840	38.040	38.560	22.200	3,765,100
2011-10-17	38.370	38.700	38.280	38.310	22.056	1,931,300
2011-10-14	38.400	38.790	38.330	38.660	22.258	2,256,600
2011-10-13	38.160	38.370	37.850	38.310	22.056	1,923,600
2011-10-12	38.590	38.590	38.190	38.210	21.999	2,765,200

← NewerPage 63 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.