American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	38.470	38.520	38.030	38.300	22.051	2,100,600
2011-10-10	38.180	38.580	38.090	38.580	22.212	2,321,600
2011-10-07	37.790	38.090	37.500	37.740	21.728	3,520,000
2011-10-06	37.010	37.690	36.970	37.620	21.659	3,169,100
2011-10-05	36.770	37.120	36.370	37.040	21.325	4,440,500
2011-10-04	36.870	36.950	35.850	36.660	21.106	7,306,000
2011-10-03	38.000	38.270	37.140	37.150	21.389	4,425,700
2011-09-30	38.310	38.550	38.010	38.020	21.889	3,386,800
2011-09-29	38.040	38.480	37.980	38.470	22.149	8,263,900
2011-09-28	38.020	38.430	37.650	37.700	21.705	3,290,300
2011-09-27	38.280	38.490	37.780	37.900	21.820	3,524,400
2011-09-26	37.800	37.840	37.410	37.770	21.746	3,431,100
2011-09-23	37.130	37.730	37.000	37.450	21.561	4,620,900
2011-09-22	36.930	37.190	36.640	37.080	21.348	5,708,000
2011-09-21	38.440	38.440	37.410	37.450	21.561	4,198,800
2011-09-20	37.650	38.700	37.580	38.310	22.056	3,662,800
2011-09-19	37.170	37.650	37.030	37.530	21.607	3,574,400
2011-09-16	37.280	37.850	37.140	37.520	21.602	6,580,100
2011-09-15	37.730	37.830	37.470	37.640	21.671	3,359,700
2011-09-14	37.230	37.790	37.040	37.460	21.567	4,160,700
2011-09-13	37.670	37.670	36.840	37.130	21.377	4,459,000
2011-09-12	36.710	37.140	36.550	37.120	21.371	4,471,200
2011-09-09	37.550	37.550	36.540	36.800	21.187	7,627,400
2011-09-08	37.590	38.240	37.500	37.690	21.699	5,859,300
2011-09-07	38.550	38.750	38.080	38.240	22.016	5,119,200
2011-09-06	37.240	38.170	36.670	38.130	21.953	5,484,300
2011-09-02	37.980	38.170	37.800	37.980	21.866	2,356,700
2011-09-01	38.600	38.900	38.290	38.370	22.091	3,513,600
2011-08-31	38.570	38.810	38.400	38.630	22.241	3,652,200
2011-08-30	38.210	38.630	38.050	38.450	22.137	3,145,300
2011-08-29	38.020	38.290	37.900	38.250	22.022	2,656,700
2011-08-26	37.500	37.820	36.750	37.560	21.625	3,132,600
2011-08-25	38.250	38.270	37.450	37.590	21.642	4,418,900
2011-08-24	37.570	38.270	37.530	38.210	21.999	3,965,800
2011-08-23	37.340	37.550	36.770	37.540	21.613	3,647,800
2011-08-22	37.710	37.710	36.760	37.040	21.325	3,597,500
2011-08-19	37.000	37.520	36.770	37.060	21.337	5,129,700
2011-08-18	37.110	37.420	36.740	37.260	21.452	5,284,200
2011-08-17	37.350	37.920	37.330	37.830	21.780	5,472,600
2011-08-16	37.120	37.360	36.800	37.190	21.412	4,950,500
2011-08-15	36.010	37.560	36.010	37.490	21.584	6,737,700
2011-08-12	36.040	36.240	35.650	35.760	20.588	4,873,700
2011-08-11	34.490	36.130	34.340	35.770	20.594	5,853,100
2011-08-10	34.680	35.190	34.160	34.270	19.730	5,952,300
2011-08-09	34.190	35.110	33.090	35.060	20.185	8,304,900
2011-08-08	35.250	35.590	33.670	33.910	19.523	7,658,700
2011-08-05	36.430	36.610	35.180	36.240	20.600	8,559,700
2011-08-04	36.860	37.040	36.030	36.030	20.480	5,185,700
2011-08-03	37.110	37.220	36.600	37.120	21.100	5,776,500
2011-08-02	37.550	37.690	37.120	37.120	21.100	7,069,100
2011-08-01	37.740	37.920	37.320	37.850	21.515	8,902,600
2011-07-29	37.010	37.330	36.660	36.860	20.952	10,784,700
2011-07-28	37.510	37.670	37.130	37.160	21.123	10,073,000
2011-07-27	37.690	37.920	37.560	37.690	21.424	3,723,400
2011-07-26	37.820	37.820	37.550	37.700	21.430	2,924,200
2011-07-25	37.490	37.880	37.470	37.740	21.452	2,618,200
2011-07-22	38.110	38.120	37.610	37.710	21.435	2,163,700
2011-07-21	37.790	38.120	37.750	38.020	21.612	3,335,700
2011-07-20	37.420	37.760	37.260	37.600	21.373	2,154,800
2011-07-19	37.270	37.460	36.890	37.390	21.254	3,090,700

← NewerPage 64 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.