American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	36.760	36.800	36.290	36.660	20.314	2,052,800
2011-01-24	36.440	36.790	36.360	36.750	20.364	4,856,900
2011-01-21	36.610	36.710	36.150	36.440	20.193	2,268,600
2011-01-20	35.970	36.520	35.910	36.470	20.209	3,076,100
2011-01-19	36.250	36.350	35.830	35.950	19.921	2,861,700
2011-01-18	35.440	36.280	35.420	36.210	20.065	4,057,800
2011-01-14	35.240	35.740	35.190	35.450	19.644	4,193,100
2011-01-13	35.980	35.980	35.450	35.670	19.766	4,346,400
2011-01-12	36.150	36.230	35.810	35.950	19.921	2,833,400
2011-01-11	35.840	36.000	35.750	35.920	19.904	3,502,800
2011-01-10	35.930	35.950	35.580	35.760	19.816	2,609,500
2011-01-07	36.230	36.280	35.710	36.000	19.949	2,727,900
2011-01-06	36.050	36.190	35.640	36.140	20.026	3,570,500
2011-01-05	36.250	36.350	35.910	35.960	19.927	4,131,600
2011-01-04	36.420	36.690	36.050	36.510	20.231	3,294,500
2011-01-03	36.270	36.300	36.000	36.250	20.087	1,882,000
2010-12-31	36.030	36.170	35.930	35.980	19.938	1,287,300
2010-12-30	36.160	36.250	36.000	36.050	19.976	1,356,100
2010-12-29	36.170	36.250	36.040	36.120	20.015	1,588,000
2010-12-28	35.860	36.170	35.770	36.050	19.976	1,368,400
2010-12-27	35.870	36.000	35.590	35.880	19.882	1,211,300
2010-12-23	35.930	35.990	35.680	35.920	19.904	1,803,200
2010-12-22	35.870	36.090	35.790	35.960	19.927	2,297,100
2010-12-21	36.080	36.140	35.710	35.800	19.838	2,063,000
2010-12-20	36.140	36.210	35.750	35.960	19.927	2,845,700
2010-12-17	35.900	36.020	35.600	35.990	19.943	3,770,600
2010-12-16	35.850	36.070	35.700	36.050	19.976	2,453,100
2010-12-15	36.050	36.180	35.700	35.720	19.794	2,459,900
2010-12-14	35.970	36.400	35.930	36.080	19.993	2,214,400
2010-12-13	35.730	36.000	35.620	35.870	19.877	2,337,100
2010-12-10	35.590	35.770	35.410	35.640	19.749	2,312,200
2010-12-09	35.220	35.410	34.990	35.370	19.600	2,643,400
2010-12-08	35.450	35.600	34.920	35.080	19.439	4,436,100
2010-12-07	36.020	36.100	35.400	35.420	19.627	2,906,400
2010-12-06	35.780	35.990	35.750	35.800	19.838	2,104,900
2010-12-03	36.030	36.250	35.840	35.990	19.943	2,551,300
2010-12-02	36.280	36.340	35.870	36.080	19.993	4,124,900
2010-12-01	35.950	36.470	35.890	36.400	20.170	4,062,100
2010-11-30	35.590	35.830	35.410	35.600	19.727	3,967,900
2010-11-29	35.610	35.840	35.360	35.680	19.771	2,511,400
2010-11-26	35.840	36.120	35.660	35.850	19.866	1,090,800
2010-11-24	35.770	36.040	35.720	36.020	19.960	1,859,400
2010-11-23	35.740	35.790	35.380	35.680	19.771	2,464,200
2010-11-22	35.680	36.070	35.540	35.990	19.943	2,031,300
2010-11-19	36.100	36.140	35.630	35.750	19.810	2,766,200
2010-11-18	35.970	36.110	35.680	36.060	19.982	2,164,600
2010-11-17	36.030	36.150	35.640	35.720	19.794	3,687,800
2010-11-16	36.080	36.380	35.800	35.940	19.915	3,296,500
2010-11-15	36.660	36.770	36.400	36.430	20.187	2,337,300
2010-11-12	36.450	36.740	36.350	36.520	20.237	2,767,100
2010-11-11	36.410	36.740	36.410	36.540	20.248	2,517,400
2010-11-10	36.990	36.990	36.470	36.600	20.281	2,308,600
2010-11-09	37.080	37.290	36.790	36.900	20.447	2,564,300
2010-11-08	37.220	37.220	36.860	36.930	20.464	2,725,700
2010-11-05	37.650	37.730	37.320	37.700	20.636	3,257,200
2010-11-04	37.740	37.940	37.320	37.590	20.576	3,772,200
2010-11-03	37.730	37.770	37.160	37.550	20.554	3,199,400
2010-11-02	37.460	37.760	37.350	37.630	20.598	2,515,800
2010-11-01	37.580	37.770	37.000	37.280	20.406	2,298,900
2010-10-29	37.210	37.550	37.060	37.440	20.494	2,675,300

← NewerPage 67 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.