American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	31.410	31.700	31.230	31.620	16.687	4,204,200
2009-11-12	31.690	31.840	31.340	31.390	16.566	3,430,700
2009-11-11	31.920	31.950	31.650	31.700	16.729	4,044,500
2009-11-10	31.680	31.830	31.400	31.720	16.740	3,478,600
2009-11-09	31.240	31.660	31.070	31.610	16.682	4,908,800
2009-11-06	30.840	31.110	30.640	31.030	16.376	4,547,300
2009-11-05	30.970	31.400	30.750	31.330	16.318	4,648,400
2009-11-04	30.680	31.190	30.520	30.750	16.015	3,991,100
2009-11-03	30.330	30.790	30.280	30.570	15.922	4,574,600
2009-11-02	30.230	31.090	30.230	30.390	15.828	7,436,100
2009-10-30	30.800	31.400	30.190	30.220	15.739	8,138,800
2009-10-29	30.160	30.830	29.910	30.780	16.031	7,840,100
2009-10-28	30.110	30.340	29.590	29.660	15.448	6,245,600
2009-10-27	30.460	30.670	30.150	30.200	15.729	3,229,500
2009-10-26	30.830	31.250	30.290	30.420	15.844	3,650,000
2009-10-23	31.370	31.370	30.660	30.810	16.047	2,399,500
2009-10-22	31.010	31.330	30.830	31.290	16.297	2,641,200
2009-10-21	31.520	31.540	30.990	31.010	16.151	3,997,100
2009-10-20	31.690	31.700	30.980	31.270	16.286	4,224,300
2009-10-19	31.420	31.870	31.160	31.720	16.521	4,926,800
2009-10-16	30.820	31.480	30.720	31.430	16.370	5,734,200
2009-10-15	30.450	31.030	30.340	30.960	16.125	6,638,200
2009-10-14	30.670	30.730	30.090	30.500	15.885	6,781,100
2009-10-13	30.850	30.850	30.380	30.460	15.864	3,295,800
2009-10-12	30.760	31.010	30.620	30.830	16.057	3,429,800
2009-10-09	30.500	30.710	30.420	30.710	15.995	4,153,500
2009-10-08	30.850	31.070	30.490	30.550	15.911	3,767,000
2009-10-07	30.840	30.850	30.510	30.720	16.000	2,273,200
2009-10-06	30.690	31.000	30.550	30.790	16.036	3,397,000
2009-10-05	30.520	30.700	30.100	30.650	15.963	3,164,900
2009-10-02	30.720	30.780	30.330	30.370	15.818	3,248,600
2009-10-01	31.240	31.240	30.750	30.850	16.068	4,101,900
2009-09-30	31.040	31.240	30.770	30.990	16.140	4,405,400
2009-09-29	31.300	31.300	30.850	31.050	16.172	3,141,700
2009-09-28	31.010	31.390	31.010	31.180	16.239	2,677,800
2009-09-25	31.060	31.240	30.980	30.980	16.135	3,239,300
2009-09-24	31.430	31.570	31.070	31.110	16.203	4,468,900
2009-09-23	31.460	31.940	31.300	31.360	16.333	8,426,800
2009-09-22	32.070	32.070	31.450	31.450	16.380	3,693,600
2009-09-21	32.000	32.130	31.680	31.950	16.640	3,481,200
2009-09-18	31.720	32.070	31.640	32.060	16.698	4,841,000
2009-09-17	31.800	31.950	31.570	31.630	16.474	2,960,300
2009-09-16	31.570	31.940	31.320	31.830	16.578	2,868,100
2009-09-15	31.230	31.570	31.010	31.540	16.427	3,487,600
2009-09-14	30.680	31.280	30.550	31.190	16.245	4,020,100
2009-09-11	30.770	30.940	30.630	30.690	15.984	3,469,700
2009-09-10	30.950	31.070	30.470	30.680	15.979	2,661,500
2009-09-09	30.860	31.060	30.790	30.900	16.094	3,151,700
2009-09-08	31.140	31.140	30.790	30.860	16.073	3,730,200
2009-09-04	30.880	31.010	30.730	30.990	16.140	1,659,200
2009-09-03	30.960	30.970	30.580	30.800	16.042	3,142,800
2009-09-02	31.010	31.170	30.670	30.790	16.036	2,800,000
2009-09-01	31.390	31.710	31.040	31.070	16.182	4,218,500
2009-08-31	31.720	31.850	31.360	31.430	16.370	3,018,700
2009-08-28	31.840	31.880	31.400	31.860	16.594	2,652,200
2009-08-27	31.500	31.720	31.220	31.640	16.479	2,676,800
2009-08-26	31.260	31.550	31.040	31.460	16.385	3,549,200
2009-08-25	31.620	31.830	31.230	31.260	16.281	2,807,400
2009-08-24	31.520	31.710	31.250	31.540	16.427	1,920,800
2009-08-21	31.310	31.650	31.040	31.490	16.401	3,974,000

← NewerPage 72 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.