American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	27.630	28.220	26.880	26.980	13.652	4,120,200
2009-02-27	28.590	28.960	27.700	28.050	14.194	4,360,300
2009-02-26	29.690	29.950	28.710	28.770	14.558	3,071,700
2009-02-25	29.320	29.690	29.110	29.340	14.846	2,431,100
2009-02-24	28.580	29.730	28.430	29.580	14.968	3,016,900
2009-02-23	29.560	29.690	28.300	28.400	14.371	3,190,700
2009-02-20	29.660	30.330	29.010	29.460	14.907	2,883,600
2009-02-19	29.810	30.460	29.740	30.110	15.236	2,496,600
2009-02-18	30.190	30.190	29.590	29.800	15.079	2,633,400
2009-02-17	31.030	31.170	30.010	30.050	15.206	2,924,400
2009-02-13	31.470	32.220	31.430	31.810	16.096	2,398,200
2009-02-12	31.200	31.490	30.700	31.440	15.909	2,299,200
2009-02-11	31.960	32.170	31.360	31.670	16.025	1,789,600
2009-02-10	32.730	33.090	31.690	31.860	16.121	2,602,100
2009-02-09	33.060	33.200	32.370	32.940	16.668	2,099,600
2009-02-06	33.360	33.700	33.000	33.220	16.810	3,798,100
2009-02-05	32.840	33.890	32.580	33.630	16.810	3,536,100
2009-02-04	32.710	33.140	32.570	32.870	16.430	2,983,000
2009-02-03	32.490	32.720	31.820	32.530	16.260	3,268,000
2009-02-02	31.040	32.540	30.910	32.380	16.185	4,695,200
2009-01-30	32.850	32.930	31.210	31.350	15.670	4,434,000
2009-01-29	31.500	33.290	31.500	32.700	16.345	4,337,400
2009-01-28	31.890	32.080	31.280	31.760	15.875	6,495,400
2009-01-27	32.730	32.760	31.970	32.200	16.095	3,058,400
2009-01-26	31.930	32.890	31.930	32.510	16.250	3,550,600
2009-01-23	31.390	32.070	31.200	31.940	15.965	2,759,400
2009-01-22	31.930	32.610	31.600	31.850	15.920	3,489,200
2009-01-21	32.290	32.440	31.560	32.340	16.165	3,416,300
2009-01-20	32.430	32.850	31.760	31.830	15.910	3,074,300
2009-01-16	32.110	32.650	31.940	32.500	16.245	3,623,600
2009-01-15	31.820	31.820	31.140	31.760	15.875	2,946,200
2009-01-14	31.630	31.690	30.880	31.570	15.780	2,620,200
2009-01-13	32.700	32.920	31.760	32.130	16.060	2,650,200
2009-01-12	32.710	33.010	32.450	32.790	16.390	1,860,500
2009-01-09	33.280	33.440	32.550	32.610	16.300	1,980,900
2009-01-08	32.710	33.320	32.660	33.280	16.635	2,819,900
2009-01-07	32.750	33.170	32.560	32.750	16.370	2,280,200
2009-01-06	33.860	34.200	32.830	33.110	16.550	3,132,800
2009-01-05	34.160	34.340	33.290	33.690	16.840	3,476,800
2009-01-02	33.490	34.150	33.130	34.000	16.995	2,239,900
2008-12-31	32.350	33.370	32.190	33.280	16.635	2,570,000
2008-12-30	32.040	32.330	31.750	32.050	16.020	3,102,200
2008-12-29	32.070	32.230	31.420	31.920	15.955	2,249,300
2008-12-26	31.990	32.310	31.940	32.080	16.035	1,293,900
2008-12-24	31.700	32.030	31.610	31.790	15.890	1,307,100
2008-12-23	32.480	32.490	31.450	31.590	15.790	3,088,400
2008-12-22	31.970	32.410	31.780	32.330	16.160	3,543,300
2008-12-19	31.510	32.570	31.470	31.910	15.950	8,296,300
2008-12-18	30.240	31.600	30.160	31.420	15.705	5,610,800
2008-12-17	30.230	30.440	29.710	30.200	15.095	3,241,200
2008-12-16	29.340	30.400	29.220	30.260	15.125	4,061,600
2008-12-15	29.950	29.990	29.000	29.220	14.605	2,536,200
2008-12-12	29.500	29.990	29.100	29.830	14.910	2,881,600
2008-12-11	29.920	30.990	29.730	29.970	14.980	3,768,500
2008-12-10	29.430	30.240	29.410	30.090	15.040	2,704,800
2008-12-09	29.070	29.750	29.000	29.220	14.605	2,366,500
2008-12-08	30.490	30.490	28.960	29.510	14.750	3,838,600
2008-12-05	28.670	30.040	28.000	29.910	14.950	3,004,900
2008-12-04	29.670	30.150	28.400	28.900	14.445	2,528,700
2008-12-03	29.010	30.340	28.780	30.190	15.090	3,881,000

← NewerPage 75 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.