American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	35.900	36.030	35.670	35.990	19.473	4,746,700
2010-08-03	36.100	36.470	36.060	36.250	19.613	4,500,500
2010-08-02	36.200	36.320	35.730	36.270	19.624	4,082,400
2010-07-30	35.510	36.240	35.260	35.980	19.467	6,137,900
2010-07-29	36.750	36.820	35.910	36.100	19.532	5,199,300
2010-07-28	36.460	36.700	36.240	36.610	19.808	2,690,000
2010-07-27	36.270	36.800	36.150	36.630	19.819	4,018,600
2010-07-26	35.710	36.180	35.710	36.170	19.570	3,139,600
2010-07-23	35.750	36.000	35.520	35.800	19.370	4,021,600
2010-07-22	35.610	36.160	35.610	35.790	19.364	4,019,100
2010-07-21	35.970	35.970	34.970	35.260	19.078	4,472,200
2010-07-20	35.150	35.940	35.060	35.920	19.435	3,950,100
2010-07-19	34.970	35.490	34.860	35.380	19.143	3,115,700
2010-07-16	35.140	35.310	34.690	34.760	18.807	4,397,000
2010-07-15	34.770	35.330	34.600	35.280	19.088	3,624,400
2010-07-14	34.700	34.940	34.430	34.860	18.861	2,926,700
2010-07-13	34.950	34.950	34.450	34.770	18.813	4,300,900
2010-07-12	34.790	34.890	34.470	34.870	18.867	2,822,200
2010-07-09	34.790	34.870	34.260	34.840	18.850	3,239,400
2010-07-08	34.530	34.830	34.350	34.770	18.813	4,263,000
2010-07-07	33.470	34.420	33.270	34.370	18.596	7,050,200
2010-07-06	32.620	33.300	32.560	33.260	17.996	5,648,400
2010-07-02	32.350	32.600	32.200	32.390	17.525	3,292,600
2010-07-01	32.420	32.480	31.870	32.220	17.433	3,940,100
2010-06-30	32.710	32.980	32.210	32.300	17.476	5,664,800
2010-06-29	32.990	33.060	32.600	32.690	17.687	5,427,000
2010-06-28	33.190	33.500	32.760	33.310	18.023	3,214,300
2010-06-25	32.880	33.110	32.500	32.990	17.849	3,537,100
2010-06-24	32.680	33.060	32.530	32.720	17.703	4,412,400
2010-06-23	33.350	33.380	32.620	32.720	17.703	4,166,500
2010-06-22	33.830	33.980	33.220	33.300	18.017	3,364,900
2010-06-21	34.310	34.390	33.750	33.870	18.326	2,455,200
2010-06-18	34.010	34.170	33.840	34.060	18.428	3,664,200
2010-06-17	33.690	34.020	33.550	34.000	18.396	3,137,500
2010-06-16	33.180	33.820	33.180	33.680	18.223	3,213,100
2010-06-15	32.640	33.410	32.640	33.410	18.077	4,921,800
2010-06-14	32.710	32.760	32.370	32.410	17.536	2,908,600
2010-06-11	32.400	32.590	32.010	32.450	17.557	5,314,000
2010-06-10	32.260	32.730	32.110	32.680	17.682	5,458,500
2010-06-09	31.920	31.920	31.580	31.740	17.173	5,480,800
2010-06-08	31.210	31.810	31.210	31.720	17.162	5,663,200
2010-06-07	31.120	31.830	31.120	31.430	17.005	3,940,600
2010-06-04	31.840	31.840	31.000	31.120	16.838	3,479,500
2010-06-03	32.070	32.350	31.870	32.160	17.400	2,637,300
2010-06-02	31.380	31.880	31.150	31.850	17.233	2,978,600
2010-06-01	31.660	31.770	31.160	31.200	16.881	3,436,400
2010-05-28	32.060	32.280	31.780	31.960	17.292	3,972,700
2010-05-27	31.480	32.000	31.320	31.990	17.308	4,105,200
2010-05-26	31.210	31.370	30.850	31.020	16.784	4,037,400
2010-05-25	30.580	30.970	30.070	30.970	16.757	5,701,900
2010-05-24	31.240	31.660	31.080	31.190	16.876	2,014,600
2010-05-21	31.070	31.490	30.780	31.460	17.022	4,499,600
2010-05-20	31.760	31.950	31.300	31.340	16.957	4,474,600
2010-05-19	32.450	32.530	32.020	32.310	17.482	3,744,600
2010-05-18	32.800	33.150	32.510	32.600	17.638	3,806,600
2010-05-17	33.080	33.140	32.550	32.990	17.849	3,300,600
2010-05-14	32.660	33.300	32.660	33.000	17.855	4,779,300
2010-05-13	33.460	33.870	33.200	33.300	18.017	3,039,400
2010-05-12	33.270	33.740	32.900	33.580	18.169	4,477,900
2010-05-11	32.860	33.440	32.860	33.150	17.936	4,950,900

← NewerPage 69 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.