American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	30.650	31.200	30.570	31.190	16.245	3,218,500
2009-08-19	30.490	30.780	30.490	30.740	16.010	2,787,600
2009-08-18	30.880	30.950	30.430	30.680	15.979	3,105,100
2009-08-17	30.770	31.120	30.660	30.890	16.088	2,707,400
2009-08-14	31.070	31.250	30.690	31.110	16.203	2,393,000
2009-08-13	31.140	31.180	30.740	31.060	16.177	2,881,900
2009-08-12	31.080	31.340	30.690	31.140	16.219	2,192,100
2009-08-11	31.000	31.130	30.730	31.070	16.182	1,944,100
2009-08-10	31.140	31.340	30.780	31.030	16.161	1,665,100
2009-08-07	30.850	31.450	30.750	31.190	16.245	3,627,200
2009-08-06	30.570	30.830	30.270	30.750	16.015	4,363,700
2009-08-05	30.980	31.140	30.510	30.810	15.833	2,911,200
2009-08-04	30.940	31.180	30.770	30.890	15.874	4,286,400
2009-08-03	31.300	31.450	30.870	31.020	15.941	3,317,800
2009-07-31	31.370	32.360	30.660	30.960	15.910	6,173,100
2009-07-30	30.690	31.000	30.440	30.650	15.751	3,153,400
2009-07-29	30.260	30.730	30.060	30.520	15.684	3,043,100
2009-07-28	31.020	31.040	30.190	30.490	15.669	4,940,300
2009-07-27	30.830	31.180	30.750	31.140	16.003	2,484,000
2009-07-24	30.120	30.970	30.030	30.940	15.900	3,903,000
2009-07-23	29.820	30.630	29.730	30.210	15.525	9,365,700
2009-07-22	30.200	30.270	29.590	29.720	15.273	4,354,900
2009-07-21	30.230	30.240	29.730	30.240	15.540	4,150,900
2009-07-20	30.000	30.100	29.630	29.960	15.396	3,803,400
2009-07-17	29.880	30.140	29.430	29.800	15.314	2,935,300
2009-07-16	29.620	30.090	29.080	29.950	15.391	4,119,000
2009-07-15	29.120	29.710	28.930	29.700	15.263	3,324,500
2009-07-14	28.840	28.980	28.500	28.980	14.893	2,674,900
2009-07-13	28.550	28.770	28.120	28.750	14.775	5,195,100
2009-07-10	28.500	28.590	28.070	28.530	14.662	3,582,900
2009-07-09	28.520	28.740	28.150	28.590	14.692	3,255,000
2009-07-08	28.730	28.940	28.070	28.330	14.559	3,996,700
2009-07-07	28.960	29.000	28.540	28.570	14.682	4,367,700
2009-07-06	28.220	28.960	28.120	28.950	14.877	4,864,400
2009-07-02	28.760	28.860	28.200	28.280	14.533	4,809,600
2009-07-01	29.100	29.280	28.910	29.070	14.939	4,248,600
2009-06-30	29.020	29.160	28.450	28.890	14.847	5,209,800
2009-06-29	28.610	29.080	28.450	29.040	14.924	2,759,400
2009-06-26	28.900	28.900	28.380	28.610	14.703	5,425,500
2009-06-25	28.490	28.930	28.070	28.920	14.862	6,166,200
2009-06-24	28.520	28.950	28.270	28.540	14.667	4,210,100
2009-06-23	28.820	28.930	28.150	28.250	14.518	4,548,200
2009-06-22	28.240	28.940	28.000	28.750	14.775	5,250,400
2009-06-19	28.680	28.690	28.230	28.370	14.579	7,343,300
2009-06-18	27.890	28.490	27.800	28.460	14.626	4,047,800
2009-06-17	27.570	27.920	27.540	27.790	14.281	4,115,400
2009-06-16	27.390	27.890	27.340	27.670	14.220	5,558,100
2009-06-15	27.730	27.910	27.170	27.360	14.060	3,619,600
2009-06-12	27.280	28.160	27.030	28.000	14.389	4,369,800
2009-06-11	26.900	27.680	26.870	27.450	14.107	5,383,100
2009-06-10	26.330	26.940	26.320	26.800	13.772	11,362,900
2009-06-09	26.470	26.530	26.080	26.140	13.433	2,913,200
2009-06-08	26.610	26.890	26.060	26.370	13.551	3,519,900
2009-06-05	26.460	26.850	26.070	26.800	13.772	5,237,400
2009-06-04	26.500	26.520	26.200	26.380	13.557	3,205,900
2009-06-03	26.420	26.800	26.000	26.330	13.531	3,251,000
2009-06-02	27.310	27.380	26.390	26.440	13.587	6,738,100
2009-06-01	26.580	27.360	26.580	27.260	14.009	5,128,100
2009-05-29	26.160	26.580	25.920	26.340	13.536	5,929,800
2009-05-28	25.610	26.210	25.440	26.090	13.408	4,421,100

← NewerPage 73 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.