American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	37.020	37.440	37.000	37.210	20.368	3,732,800
2010-10-27	36.660	36.880	36.360	36.850	20.171	2,989,200
2010-10-26	36.370	36.750	36.360	36.660	20.067	2,489,300
2010-10-25	36.890	36.890	36.440	36.460	19.957	2,774,100
2010-10-22	36.980	36.980	36.520	36.700	20.088	4,174,500
2010-10-21	37.010	37.010	36.620	36.900	20.198	3,258,900
2010-10-20	36.660	36.900	36.500	36.820	20.154	3,094,700
2010-10-19	36.560	37.160	36.240	36.520	19.990	7,545,000
2010-10-18	36.010	36.490	36.000	36.330	19.886	3,217,300
2010-10-15	35.960	36.110	35.760	35.940	19.672	2,553,500
2010-10-14	35.820	35.940	35.690	35.790	19.590	2,350,500
2010-10-13	35.960	36.000	35.720	35.830	19.612	3,192,300
2010-10-12	36.020	36.090	35.680	35.860	19.629	4,478,000
2010-10-11	36.150	36.440	36.150	36.290	19.864	1,452,900
2010-10-08	36.160	36.380	35.910	36.190	19.809	2,356,800
2010-10-07	36.460	36.510	35.910	36.050	19.733	3,093,700
2010-10-06	36.300	36.410	36.060	36.260	19.848	1,743,700
2010-10-05	36.480	36.490	36.240	36.340	19.891	3,964,600
2010-10-04	36.280	36.520	36.030	36.200	19.815	2,307,000
2010-10-01	36.400	36.480	36.050	36.220	19.826	2,417,600
2010-09-30	36.630	36.680	36.070	36.230	19.831	3,122,300
2010-09-29	36.620	36.830	36.270	36.460	19.957	2,424,500
2010-09-28	36.640	36.840	36.240	36.720	20.099	2,491,900
2010-09-27	36.200	36.690	36.190	36.540	20.001	2,013,700
2010-09-24	36.420	36.630	36.350	36.500	19.979	3,280,800
2010-09-23	36.280	36.520	36.020	36.100	19.760	2,047,400
2010-09-22	36.030	36.570	36.000	36.430	19.941	2,457,100
2010-09-21	36.280	36.330	35.890	36.010	19.711	3,426,200
2010-09-20	35.880	36.410	35.880	36.340	19.891	2,265,000
2010-09-17	36.190	36.210	35.810	35.880	19.640	3,398,900
2010-09-16	36.080	36.090	35.850	36.000	19.705	2,159,600
2010-09-15	36.380	36.430	36.020	36.180	19.804	3,604,100
2010-09-14	36.660	36.700	36.260	36.420	19.935	2,553,200
2010-09-13	36.890	36.930	36.640	36.700	20.088	3,946,500
2010-09-10	36.510	36.730	36.020	36.630	20.050	5,245,600
2010-09-09	36.460	36.550	36.190	36.350	19.897	2,001,100
2010-09-08	36.280	36.310	36.010	36.080	19.749	2,218,400
2010-09-07	35.820	36.300	35.820	36.170	19.798	2,783,200
2010-09-03	36.070	36.190	35.670	36.120	19.771	2,594,400
2010-09-02	36.270	36.270	35.640	35.860	19.629	2,744,100
2010-09-01	35.740	36.360	35.570	36.110	19.766	3,304,600
2010-08-31	35.050	35.540	34.860	35.410	19.382	2,958,700
2010-08-30	35.680	35.770	35.160	35.170	19.251	2,202,400
2010-08-27	35.350	35.790	34.990	35.710	19.547	3,141,900
2010-08-26	35.480	35.500	35.100	35.200	19.267	2,157,400
2010-08-25	35.280	35.410	34.900	35.330	19.339	2,935,300
2010-08-24	34.870	35.660	34.870	35.410	19.382	3,305,900
2010-08-23	35.010	35.400	34.940	35.110	19.218	3,964,900
2010-08-20	34.610	34.950	34.500	34.820	19.059	2,946,700
2010-08-19	35.190	35.190	34.550	34.840	19.070	3,482,400
2010-08-18	35.830	35.860	34.920	35.220	19.278	5,405,600
2010-08-17	35.550	36.090	35.550	35.760	19.574	3,245,300
2010-08-16	35.370	35.780	35.060	35.730	19.558	2,423,500
2010-08-13	35.170	35.780	35.170	35.520	19.443	3,158,600
2010-08-12	35.220	35.480	35.060	35.350	19.350	2,976,700
2010-08-11	35.770	35.900	35.470	35.500	19.432	3,069,400
2010-08-10	35.520	36.450	35.490	36.270	19.853	3,734,500
2010-08-09	36.010	36.080	35.710	35.850	19.623	3,955,900
2010-08-06	35.910	36.040	35.570	35.980	19.694	4,493,200
2010-08-05	35.850	36.450	35.820	36.410	19.700	3,865,800

← NewerPage 68 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.