American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	37.450	37.450	36.980	37.110	21.094	3,043,500
2011-07-15	37.640	37.700	37.280	37.480	21.305	3,719,200
2011-07-14	38.000	38.090	37.490	37.570	21.356	3,218,000
2011-07-13	38.210	38.410	37.860	37.970	21.583	2,488,600
2011-07-12	37.830	38.360	37.830	38.160	21.691	2,818,400
2011-07-11	38.050	38.070	37.780	37.920	21.555	2,570,200
2011-07-08	38.350	38.460	38.150	38.350	21.799	2,752,000
2011-07-07	38.800	38.830	38.270	38.520	21.896	2,924,300
2011-07-06	38.630	38.750	38.350	38.500	21.884	4,145,600
2011-07-05	38.140	38.980	37.750	38.510	21.890	7,517,200
2011-07-01	37.780	38.260	37.640	38.180	21.703	2,490,000
2011-06-30	37.690	37.710	37.350	37.680	21.418	2,539,900
2011-06-29	37.430	37.680	37.290	37.570	21.356	2,606,200
2011-06-28	37.350	37.440	37.110	37.430	21.276	2,636,400
2011-06-27	37.260	37.370	37.150	37.300	21.202	2,754,400
2011-06-24	37.390	37.550	37.040	37.100	21.089	3,810,700
2011-06-23	37.340	37.390	36.900	37.300	21.202	3,103,500
2011-06-22	37.760	37.860	37.510	37.580	21.362	2,264,900
2011-06-21	38.110	38.180	37.800	37.880	21.532	2,653,200
2011-06-20	37.580	37.930	37.410	37.910	21.549	5,782,800
2011-06-17	37.540	37.950	37.440	37.640	21.396	4,122,600
2011-06-16	36.870	37.460	36.870	37.350	21.231	2,808,400
2011-06-15	37.160	37.400	36.840	36.930	20.992	2,572,500
2011-06-14	37.330	37.460	37.020	37.320	21.214	2,754,700
2011-06-13	37.270	37.310	37.070	37.130	21.106	2,562,200
2011-06-10	37.540	37.540	36.990	37.120	21.100	3,661,500
2011-06-09	37.680	37.730	37.400	37.460	21.293	2,897,600
2011-06-08	37.600	37.730	37.400	37.660	21.407	3,093,700
2011-06-07	37.650	37.990	37.540	37.570	21.356	3,074,900
2011-06-06	37.470	37.650	37.200	37.580	21.362	3,395,600
2011-06-03	37.710	37.880	37.470	37.510	21.322	4,336,300
2011-06-02	38.160	38.160	37.740	37.970	21.583	2,633,700
2011-06-01	38.220	38.340	38.020	38.020	21.612	3,040,700
2011-05-31	38.500	38.510	37.980	38.200	21.714	4,695,100
2011-05-27	38.440	38.650	38.150	38.320	21.782	3,122,400
2011-05-26	38.400	38.460	38.030	38.370	21.811	2,882,000
2011-05-25	38.620	38.740	38.250	38.530	21.902	5,013,700
2011-05-24	38.660	38.930	38.480	38.850	22.083	5,724,700
2011-05-23	38.300	38.670	38.100	38.390	21.822	3,943,200
2011-05-20	38.450	38.720	38.210	38.550	21.913	3,598,100
2011-05-19	38.840	38.940	38.330	38.480	21.873	3,647,100
2011-05-18	38.820	38.840	38.220	38.740	22.021	3,735,100
2011-05-17	38.100	38.990	38.060	38.850	22.083	7,623,800
2011-05-16	37.590	38.060	37.560	37.720	21.441	4,281,900
2011-05-13	37.600	37.700	37.380	37.580	21.362	3,456,200
2011-05-12	36.800	37.720	36.750	37.630	21.390	7,811,000
2011-05-11	36.800	36.990	36.680	36.860	20.952	2,689,400
2011-05-10	36.640	37.040	36.580	36.850	20.947	4,297,600
2011-05-09	36.430	36.550	36.170	36.480	20.736	2,511,500
2011-05-06	36.430	36.660	36.070	36.330	20.651	4,011,800
2011-05-05	36.620	36.960	36.550	36.660	20.577	3,761,500
2011-05-04	36.960	37.170	36.340	36.640	20.566	8,382,100
2011-05-03	36.550	37.170	36.500	36.950	20.740	3,699,900
2011-05-02	36.600	36.640	36.480	36.540	20.510	4,209,400
2011-04-29	36.370	36.560	36.220	36.480	20.476	2,200,000
2011-04-28	36.240	36.390	36.110	36.380	20.420	3,856,400
2011-04-27	35.980	36.320	35.930	36.230	20.336	3,744,500
2011-04-26	35.820	35.950	35.630	35.880	20.139	2,500,000
2011-04-25	35.700	35.700	35.280	35.590	19.976	1,694,600
2011-04-21	35.560	35.610	35.320	35.490	19.920	2,190,600

← NewerPage 65 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.