American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	30.470	30.620	28.340	29.140	14.565	7,502,000
2008-12-01	30.530	31.240	29.960	30.420	15.205	4,649,800
2008-11-28	30.480	31.310	30.410	31.290	15.640	1,265,900
2008-11-26	30.120	30.760	29.430	30.630	15.310	2,647,200
2008-11-25	29.730	30.380	29.030	30.130	15.060	4,862,000
2008-11-24	29.520	29.990	28.610	29.150	14.570	5,184,300
2008-11-21	28.430	29.120	27.240	29.010	14.500	6,831,100
2008-11-20	29.150	30.150	27.380	27.850	13.921	6,151,400
2008-11-19	30.520	31.140	29.370	29.370	14.680	3,493,100
2008-11-18	30.550	31.020	29.470	30.460	15.225	3,238,400
2008-11-17	30.560	31.850	30.020	30.680	15.335	2,600,800
2008-11-14	31.330	32.490	30.330	30.950	15.470	3,010,700
2008-11-13	29.320	32.020	29.160	32.020	16.005	5,789,500
2008-11-12	29.860	30.100	28.960	29.160	14.575	3,262,300
2008-11-11	29.810	31.000	29.470	30.500	15.245	2,687,100
2008-11-10	31.440	31.490	29.710	30.210	15.100	2,498,100
2008-11-07	29.210	30.910	29.210	30.870	15.430	3,790,700
2008-11-06	31.420	31.590	28.940	29.240	14.615	4,613,600
2008-11-05	32.390	33.000	31.580	31.760	15.670	2,683,500
2008-11-04	32.380	33.380	32.150	32.770	16.168	3,742,200
2008-11-03	32.610	32.790	31.650	32.310	15.941	2,572,700
2008-10-31	32.580	33.330	31.840	32.630	16.099	3,534,600
2008-10-30	33.400	33.790	32.390	33.200	16.380	3,258,600
2008-10-29	32.810	33.800	32.240	32.320	15.946	3,589,900
2008-10-28	30.410	33.010	29.300	33.010	16.287	3,710,100
2008-10-27	30.550	30.970	29.640	29.640	14.624	3,641,600
2008-10-24	30.990	31.740	29.520	30.980	15.285	4,671,900
2008-10-23	29.960	32.460	29.540	32.210	15.892	5,738,600
2008-10-22	31.140	31.310	28.800	29.760	14.683	3,248,300
2008-10-21	32.280	32.320	31.060	31.360	15.473	2,591,500
2008-10-20	30.650	32.610	30.200	32.570	16.070	2,455,700
2008-10-17	29.470	31.820	28.100	30.350	14.974	3,546,300
2008-10-16	29.310	30.200	27.890	30.050	14.826	4,774,500
2008-10-15	31.700	31.700	29.250	29.320	14.466	3,959,000
2008-10-14	32.740	33.570	30.350	32.100	15.838	4,918,200
2008-10-13	28.010	31.700	28.000	31.700	15.640	4,410,300
2008-10-10	28.880	29.840	25.540	28.000	13.815	6,807,400
2008-10-09	32.140	32.430	30.060	30.100	14.851	5,353,800
2008-10-08	32.450	33.300	31.410	31.860	15.719	5,911,800
2008-10-07	34.400	35.100	32.820	32.990	16.277	4,310,000
2008-10-06	34.660	35.800	32.950	34.100	16.825	3,774,900
2008-10-03	36.880	37.200	34.500	35.540	17.535	3,494,000
2008-10-02	37.050	37.180	36.130	36.670	18.093	2,941,500
2008-10-01	36.750	37.280	36.240	37.180	18.344	2,158,500
2008-09-30	37.240	37.500	36.540	37.030	18.270	2,812,000
2008-09-29	36.660	37.310	35.830	36.680	18.097	3,659,100
2008-09-26	36.800	37.480	36.790	37.160	18.334	1,796,000
2008-09-25	37.280	37.780	36.910	37.510	18.507	2,081,800
2008-09-24	36.820	37.270	36.110	36.790	18.152	1,680,300
2008-09-23	37.060	37.530	36.600	36.630	18.073	1,731,700
2008-09-22	37.980	38.340	36.750	37.050	18.280	2,115,100
2008-09-19	37.750	41.600	36.160	38.180	18.838	6,162,400
2008-09-18	35.370	36.510	34.860	35.750	17.639	5,097,500
2008-09-17	37.180	37.250	34.990	35.040	17.288	5,144,200
2008-09-16	37.920	38.500	35.450	37.750	18.625	5,602,500
2008-09-15	38.130	39.280	38.000	38.250	18.872	2,958,500
2008-09-12	38.580	39.360	38.410	39.120	19.301	1,811,700
2008-09-11	38.410	38.890	38.000	38.830	19.158	2,341,600
2008-09-10	38.540	38.840	38.230	38.600	19.045	1,776,100
2008-09-09	38.980	39.070	38.280	38.340	18.916	2,615,400

← NewerPage 76 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.