American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	32.790	33.220	32.680	33.140	17.931	5,531,500
2010-05-07	32.180	32.560	31.520	31.920	17.271	7,693,800
2010-05-06	32.840	32.930	28.260	32.180	17.411	8,322,100
2010-05-05	33.400	33.680	33.080	33.370	17.828	6,648,000
2010-05-04	34.240	34.530	33.410	33.610	17.956	8,011,500
2010-05-03	34.400	34.730	34.180	34.560	18.464	4,733,100
2010-04-30	34.470	35.000	34.300	34.300	18.325	5,848,200
2010-04-29	33.760	34.200	33.630	33.840	18.079	3,689,700
2010-04-28	33.560	33.610	33.220	33.520	17.908	4,427,500
2010-04-27	33.690	34.050	33.300	33.340	17.812	5,724,500
2010-04-26	34.040	34.050	33.650	33.760	18.036	4,968,100
2010-04-23	34.020	34.020	33.670	34.020	18.175	2,674,000
2010-04-22	33.750	34.040	33.600	33.980	18.154	2,377,800
2010-04-21	33.900	34.000	33.770	33.950	18.138	1,845,200
2010-04-20	33.850	33.990	33.680	33.950	18.138	2,328,300
2010-04-19	33.650	33.810	33.500	33.800	18.058	3,768,500
2010-04-16	33.750	33.970	33.580	33.730	18.020	4,515,900
2010-04-15	33.800	33.850	33.490	33.770	18.041	4,216,100
2010-04-14	34.040	34.060	33.610	33.900	18.111	3,563,200
2010-04-13	34.120	34.200	33.780	34.070	18.202	3,368,700
2010-04-12	34.440	34.440	34.050	34.080	18.207	3,369,100
2010-04-09	34.200	34.280	33.750	34.270	18.309	2,303,900
2010-04-08	33.990	34.030	33.750	33.960	18.143	2,312,800
2010-04-07	34.260	34.290	33.970	34.080	18.207	2,924,500
2010-04-06	34.250	34.350	34.180	34.300	18.325	5,680,200
2010-04-05	34.640	34.650	34.270	34.310	18.330	3,779,200
2010-04-01	34.300	34.640	34.250	34.490	18.426	2,285,600
2010-03-31	34.370	34.430	34.050	34.180	18.261	2,537,000
2010-03-30	34.370	34.740	34.300	34.420	18.389	3,362,500
2010-03-29	34.100	34.400	34.090	34.370	18.362	2,519,200
2010-03-26	33.980	34.220	33.880	34.090	18.212	2,007,000
2010-03-25	34.130	34.210	33.890	33.900	18.111	2,297,800
2010-03-24	34.150	34.210	33.860	33.990	18.159	2,909,800
2010-03-23	34.060	34.300	34.000	34.300	18.325	3,014,400
2010-03-22	34.400	34.520	34.070	34.080	18.207	2,323,300
2010-03-19	34.520	34.880	34.260	34.520	18.442	3,938,700
2010-03-18	34.880	34.970	34.570	34.760	18.570	2,402,900
2010-03-17	34.610	34.890	34.580	34.820	18.602	1,890,400
2010-03-16	34.320	34.800	34.210	34.770	18.576	2,181,000
2010-03-15	34.140	34.390	34.040	34.390	18.373	2,211,700
2010-03-12	34.250	34.290	33.980	34.100	18.218	2,955,500
2010-03-11	34.260	34.340	33.950	34.220	18.282	2,908,600
2010-03-10	34.260	34.330	34.000	34.150	18.245	2,522,300
2010-03-09	34.160	34.260	34.010	34.120	18.228	1,659,100
2010-03-08	34.320	34.370	34.050	34.180	18.261	1,983,800
2010-03-05	34.090	34.290	33.840	34.250	18.298	1,972,000
2010-03-04	33.970	34.000	33.680	33.910	18.116	2,291,200
2010-03-03	34.230	34.300	33.870	33.970	18.148	1,924,200
2010-03-02	34.070	34.260	34.000	34.120	18.228	2,936,700
2010-03-01	33.720	34.140	33.720	33.940	18.132	2,965,000
2010-02-26	33.800	33.840	33.470	33.620	17.961	2,635,200
2010-02-25	33.540	33.740	33.150	33.680	17.993	2,476,500
2010-02-24	33.840	33.940	33.300	33.910	18.116	3,935,200
2010-02-23	33.590	33.800	33.390	33.720	18.015	3,124,100
2010-02-22	34.180	34.180	33.640	33.650	17.977	2,929,800
2010-02-19	33.410	34.130	33.280	33.970	18.148	3,854,300
2010-02-18	33.470	33.710	33.460	33.520	17.908	3,834,800
2010-02-17	33.830	33.870	33.500	33.550	17.924	2,145,300
2010-02-16	33.020	33.710	32.800	33.700	18.004	3,134,200
2010-02-12	32.940	33.090	32.680	32.950	17.603	3,188,400

← NewerPage 70 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.