American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.960	33.130	32.750	33.080	17.673	3,055,500
2010-02-10	33.190	33.220	32.710	33.020	17.641	2,619,200
2010-02-09	33.050	33.540	33.030	33.200	17.737	3,414,800
2010-02-08	33.340	33.340	32.770	32.820	17.534	3,219,900
2010-02-05	33.690	33.860	33.050	33.640	17.753	4,444,000
2010-02-04	34.520	34.650	33.720	33.750	17.811	3,442,800
2010-02-03	34.970	34.970	34.550	34.700	18.312	5,341,100
2010-02-02	34.690	35.110	34.350	35.060	18.502	2,912,500
2010-02-01	34.810	34.910	34.220	34.600	18.260	5,117,000
2010-01-29	35.140	35.300	34.620	34.650	18.286	3,931,700
2010-01-28	35.580	35.730	35.060	35.060	18.502	3,953,900
2010-01-27	35.540	35.940	35.050	35.530	18.750	3,908,500
2010-01-26	35.550	35.790	35.470	35.610	18.793	3,542,700
2010-01-25	35.670	35.850	35.200	35.620	18.798	2,516,000
2010-01-22	36.170	36.190	35.420	35.420	18.692	4,206,300
2010-01-21	36.730	36.860	36.000	36.110	19.057	4,413,200
2010-01-20	36.300	36.550	36.020	36.520	19.273	4,945,600
2010-01-19	35.830	36.480	35.830	36.440	19.231	4,263,400
2010-01-15	35.970	36.120	35.460	36.010	19.004	4,896,100
2010-01-14	36.100	36.250	35.900	36.200	19.104	3,117,800
2010-01-13	35.580	36.110	35.580	36.060	19.030	2,729,800
2010-01-12	35.790	35.870	35.570	35.620	18.798	2,834,400
2010-01-11	35.780	36.100	35.610	35.980	18.988	3,992,900
2010-01-08	35.180	35.810	34.930	35.610	18.793	3,980,600
2010-01-07	34.780	35.310	34.690	35.190	18.571	3,581,200
2010-01-06	34.560	35.100	34.460	34.890	18.413	3,157,400
2010-01-05	34.980	35.120	34.360	34.540	18.228	5,112,400
2010-01-04	35.100	36.000	34.800	34.940	18.439	4,076,600
2009-12-31	35.370	35.400	34.790	34.790	18.360	1,486,200
2009-12-30	35.120	35.390	35.070	35.260	18.608	1,497,600
2009-12-29	34.950	35.380	34.950	35.320	18.640	1,936,200
2009-12-28	35.180	35.240	34.880	35.030	18.487	1,869,700
2009-12-24	34.670	35.180	34.670	35.120	18.534	963,800
2009-12-23	34.930	35.130	34.510	34.730	18.328	3,662,000
2009-12-22	35.260	35.410	34.790	34.840	18.386	2,732,400
2009-12-21	35.260	35.450	35.100	35.180	18.566	2,118,000
2009-12-18	34.840	35.240	34.660	35.080	18.513	4,541,700
2009-12-17	34.950	35.150	34.720	34.820	18.376	2,795,400
2009-12-16	35.350	35.370	35.060	35.180	18.566	4,025,000
2009-12-15	35.180	35.400	34.680	35.060	18.502	4,480,400
2009-12-14	35.760	36.510	35.260	35.410	18.687	9,482,900
2009-12-11	35.240	35.580	34.900	35.580	18.777	5,479,100
2009-12-10	34.860	35.390	34.720	34.920	18.428	4,847,400
2009-12-09	34.300	34.650	34.280	34.640	18.281	4,756,200
2009-12-08	34.240	34.470	33.990	34.330	18.117	3,788,600
2009-12-07	33.820	34.420	33.800	34.250	18.075	4,013,800
2009-12-04	34.230	34.530	33.250	33.790	17.832	6,816,700
2009-12-03	34.080	34.350	33.730	34.050	17.969	4,228,700
2009-12-02	33.090	34.020	33.030	33.940	17.911	6,129,000
2009-12-01	32.270	33.060	32.250	33.040	17.436	5,531,200
2009-11-30	31.670	32.230	31.600	32.190	16.988	5,535,900
2009-11-27	31.970	31.970	31.400	31.550	16.650	2,738,400
2009-11-25	32.190	32.310	32.020	32.160	16.972	4,608,700
2009-11-24	31.970	32.180	31.730	32.180	16.983	3,169,100
2009-11-23	31.720	31.900	31.670	31.860	16.814	4,491,900
2009-11-20	30.930	31.420	30.780	31.270	16.502	4,838,200
2009-11-19	31.530	31.580	30.800	30.990	16.355	5,472,500
2009-11-18	31.920	32.020	31.600	31.660	16.708	4,374,100
2009-11-17	32.030	32.100	31.850	31.960	16.866	2,841,700
2009-11-16	31.830	32.150	31.680	32.120	16.951	3,888,700

← NewerPage 71 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.