American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	35.500	35.610	35.260	35.530	19.943	3,353,800
2011-04-19	35.310	35.390	34.860	35.130	19.718	2,983,600
2011-04-18	35.200	35.450	34.960	35.310	19.819	2,887,900
2011-04-15	35.230	35.570	35.120	35.460	19.904	3,941,400
2011-04-14	34.930	35.210	34.750	35.170	19.741	2,410,100
2011-04-13	34.830	35.110	34.720	34.920	19.600	3,957,700
2011-04-12	34.750	34.940	34.370	34.590	19.415	4,659,500
2011-04-11	35.250	35.370	34.690	34.780	19.522	4,095,600
2011-04-08	35.640	35.640	35.150	35.310	19.819	2,291,500
2011-04-07	35.500	35.520	35.320	35.470	19.909	1,757,500
2011-04-06	35.400	35.620	35.350	35.570	19.965	2,505,000
2011-04-05	35.330	35.500	35.280	35.300	19.814	1,562,300
2011-04-04	35.600	35.600	35.220	35.450	19.898	2,248,200
2011-04-01	35.220	35.600	35.220	35.520	19.937	2,388,200
2011-03-31	35.420	35.540	35.100	35.140	19.724	3,466,900
2011-03-30	35.220	35.580	35.140	35.500	19.926	2,972,300
2011-03-29	34.810	35.220	34.620	35.100	19.701	3,634,600
2011-03-28	34.750	34.920	34.690	34.690	19.471	2,671,800
2011-03-25	34.920	34.960	34.650	34.710	19.483	2,032,400
2011-03-24	34.670	34.920	34.560	34.810	19.539	3,220,600
2011-03-23	34.050	34.650	34.050	34.500	19.365	4,964,700
2011-03-22	34.150	34.360	34.010	34.160	19.174	5,757,600
2011-03-21	34.130	34.220	33.820	34.060	19.118	5,441,600
2011-03-18	33.880	33.990	33.620	33.810	18.977	7,615,500
2011-03-17	34.600	34.620	33.470	33.600	18.860	10,061,400
2011-03-16	34.850	34.900	34.150	34.260	19.230	6,060,400
2011-03-15	34.950	35.120	34.750	34.920	19.600	3,528,400
2011-03-14	35.630	35.640	35.120	35.340	19.836	6,086,300
2011-03-11	35.860	35.940	35.660	35.810	20.100	2,534,300
2011-03-10	36.190	36.190	35.710	35.750	20.066	2,691,400
2011-03-09	35.990	36.370	35.660	36.300	20.375	3,274,300
2011-03-08	35.730	36.050	35.610	35.980	20.195	2,121,100
2011-03-07	35.480	35.800	35.420	35.610	19.988	2,490,800
2011-03-04	35.840	35.920	35.180	35.330	19.831	3,231,300
2011-03-03	35.730	35.980	35.720	35.960	20.184	1,719,400
2011-03-02	35.340	35.680	35.280	35.590	19.976	2,323,500
2011-03-01	35.880	35.880	35.300	35.300	19.814	2,594,200
2011-02-28	35.390	35.850	35.390	35.780	20.083	2,741,100
2011-02-25	35.220	35.350	35.020	35.280	19.802	1,499,200
2011-02-24	35.310	35.450	34.960	35.110	19.707	2,936,400
2011-02-23	35.370	35.680	35.100	35.380	19.859	2,938,000
2011-02-22	35.520	35.690	35.470	35.610	19.988	2,537,700
2011-02-18	35.900	35.900	35.630	35.760	20.072	3,611,000
2011-02-17	35.770	35.860	35.630	35.850	20.122	2,452,600
2011-02-16	35.860	35.900	35.630	35.770	20.078	2,165,500
2011-02-15	35.460	36.000	35.360	35.830	20.111	3,134,000
2011-02-14	35.720	35.810	35.330	35.520	19.937	1,823,600
2011-02-11	35.540	35.860	35.500	35.860	20.128	1,890,400
2011-02-10	35.660	35.810	35.460	35.610	19.988	2,686,900
2011-02-09	35.660	35.840	35.590	35.740	20.061	2,759,900
2011-02-08	35.590	35.840	35.290	35.830	20.111	3,399,400
2011-02-07	35.790	36.070	35.680	36.040	19.971	3,161,500
2011-02-04	35.780	35.840	35.250	35.620	19.738	2,307,900
2011-02-03	35.670	35.880	35.420	35.820	19.849	2,939,900
2011-02-02	35.770	35.900	35.630	35.690	19.777	2,241,500
2011-02-01	35.940	36.010	35.450	35.950	19.921	3,288,500
2011-01-31	35.940	36.040	35.510	35.680	19.771	3,239,100
2011-01-28	36.660	36.680	35.770	35.860	19.871	3,901,700
2011-01-27	36.550	36.920	36.390	36.690	20.331	3,062,000
2011-01-26	36.660	36.730	36.200	36.410	20.176	2,304,200

← NewerPage 66 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.