American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	25.910	26.030	25.390	25.420	13.063	3,085,000
2009-05-26	25.190	25.960	24.910	25.850	13.284	4,506,200
2009-05-22	25.180	25.400	25.030	25.150	12.925	3,275,200
2009-05-21	25.050	25.300	24.930	25.050	12.873	4,312,200
2009-05-20	25.930	26.000	25.070	25.130	12.914	4,903,600
2009-05-19	25.600	26.180	25.580	25.810	13.264	4,643,100
2009-05-18	25.140	25.620	25.000	25.530	13.120	7,112,200
2009-05-15	25.470	25.470	24.750	24.940	12.817	7,121,300
2009-05-14	26.110	26.240	25.430	25.710	13.212	5,131,500
2009-05-13	26.360	26.560	26.000	26.030	13.377	6,497,500
2009-05-12	26.280	26.640	26.070	26.640	13.690	4,011,500
2009-05-11	26.090	26.280	26.000	26.100	13.413	3,927,700
2009-05-08	26.540	26.950	26.000	26.150	13.438	4,857,700
2009-05-07	26.420	26.570	26.070	26.230	13.480	4,373,800
2009-05-06	26.500	26.620	26.080	26.180	13.454	4,330,300
2009-05-05	26.800	26.940	26.400	26.710	13.516	5,389,900
2009-05-04	27.010	27.190	26.400	26.770	13.546	5,220,900
2009-05-01	26.490	26.990	26.230	26.940	13.632	3,806,500
2009-04-30	26.670	26.900	26.110	26.380	13.349	9,343,500
2009-04-29	26.420	26.710	26.350	26.440	13.379	4,577,100
2009-04-28	26.240	26.560	26.160	26.350	13.333	4,223,200
2009-04-27	26.080	26.630	25.900	26.310	13.313	4,852,300
2009-04-24	26.640	27.010	25.960	26.160	13.237	5,632,600
2009-04-23	26.160	26.240	25.970	26.140	13.227	5,143,500
2009-04-22	26.600	26.600	26.120	26.150	13.232	6,339,900
2009-04-21	26.730	27.090	26.460	26.770	13.546	4,798,300
2009-04-20	27.210	27.250	26.810	26.810	13.566	5,223,300
2009-04-17	27.130	27.410	26.810	27.330	13.829	12,390,700
2009-04-16	27.260	27.330	26.480	27.120	13.723	8,809,700
2009-04-15	25.760	26.500	25.620	26.500	13.409	5,793,400
2009-04-14	26.060	26.180	25.650	25.860	13.085	6,740,400
2009-04-13	26.370	26.500	25.920	26.090	13.202	4,865,100
2009-04-09	26.910	26.920	25.990	26.400	13.359	5,398,800
2009-04-08	26.330	26.540	26.120	26.480	13.399	4,911,000
2009-04-07	26.180	26.450	25.780	26.100	13.207	7,204,000
2009-04-06	26.200	26.490	26.060	26.320	13.318	7,530,600
2009-04-03	26.590	26.750	25.920	26.300	13.308	8,157,600
2009-04-02	25.510	26.640	25.400	26.340	13.328	55,709,200
2009-04-01	25.030	25.660	24.750	25.410	12.858	8,763,300
2009-03-31	24.200	25.880	24.000	25.260	12.782	11,405,000
2009-03-30	25.840	26.140	24.810	25.080	12.691	7,321,200
2009-03-27	27.100	27.100	26.130	26.270	13.293	4,747,300
2009-03-26	27.280	27.440	25.990	27.180	13.753	6,132,300
2009-03-25	27.460	27.660	26.730	27.120	13.723	4,211,800
2009-03-24	28.100	28.370	27.250	27.270	13.799	4,970,000
2009-03-23	28.040	28.500	27.740	28.470	14.406	4,535,600
2009-03-20	28.140	28.490	27.500	27.570	13.951	5,372,200
2009-03-19	27.580	28.250	27.280	28.010	14.173	5,339,200
2009-03-18	26.140	27.560	25.780	27.250	13.789	7,568,000
2009-03-17	26.070	26.240	25.640	26.240	13.278	2,792,300
2009-03-16	25.400	26.550	25.400	26.000	13.156	3,412,200
2009-03-13	25.010	25.720	24.940	25.250	12.777	3,786,000
2009-03-12	24.690	25.130	24.300	25.020	12.660	3,378,800
2009-03-11	24.930	24.980	24.540	24.710	12.504	4,651,100
2009-03-10	24.650	24.770	24.330	24.710	12.504	4,794,800
2009-03-09	24.600	24.810	24.070	24.280	12.286	3,901,500
2009-03-06	25.760	25.760	24.130	24.810	12.554	4,332,000
2009-03-05	25.570	25.570	24.200	24.870	12.584	5,076,100
2009-03-04	25.680	26.000	25.270	25.650	12.979	4,388,100
2009-03-03	27.280	27.400	25.330	25.370	12.837	6,102,300

← NewerPage 74 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.