American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	37.840	38.760	37.480	38.760	19.124	3,545,900
2008-09-05	38.000	38.000	37.310	37.450	18.477	2,773,400
2008-09-04	38.760	39.220	38.040	38.090	18.793	2,024,200
2008-09-03	39.230	39.520	38.770	39.030	19.257	1,990,300
2008-09-02	39.550	39.960	39.290	39.370	19.425	2,331,200
2008-08-29	39.660	40.030	39.040	39.040	19.262	1,541,700
2008-08-28	39.460	39.870	39.350	39.860	19.666	2,357,500
2008-08-27	38.910	39.350	38.910	39.300	19.390	963,300
2008-08-26	38.450	39.100	38.400	38.970	19.227	961,400
2008-08-25	38.860	38.910	38.250	38.600	19.045	1,163,700
2008-08-22	38.630	39.060	38.600	38.960	19.222	1,032,200
2008-08-21	38.240	38.860	38.240	38.600	19.045	1,569,100
2008-08-20	38.410	39.010	38.210	38.780	19.134	2,005,400
2008-08-19	38.590	38.840	38.350	38.430	18.961	1,692,100
2008-08-18	38.730	39.150	38.590	38.780	19.134	1,416,900
2008-08-15	38.140	38.610	38.130	38.520	19.005	1,523,900
2008-08-14	38.040	38.450	37.710	38.130	18.813	1,701,000
2008-08-13	38.140	38.550	37.890	38.290	18.892	1,602,600
2008-08-12	39.560	39.560	37.930	38.170	18.833	3,328,700
2008-08-11	38.210	40.100	38.010	39.450	19.464	3,555,700
2008-08-08	38.320	39.120	38.150	39.100	19.291	2,368,000
2008-08-07	38.870	38.910	38.120	38.270	18.882	3,012,500
2008-08-06	39.650	39.650	38.850	38.870	19.178	3,401,000
2008-08-05	39.400	40.090	38.950	39.990	19.528	3,484,400
2008-08-04	38.810	39.300	38.550	39.060	19.074	2,713,800
2008-08-01	39.680	39.830	38.770	38.770	18.933	2,421,500
2008-07-31	40.640	40.650	39.500	39.500	19.289	2,271,800
2008-07-30	39.370	40.230	39.180	40.150	19.606	2,767,300
2008-07-29	39.270	39.660	39.200	39.410	19.245	1,739,100
2008-07-28	39.440	39.650	39.200	39.390	19.235	2,181,300
2008-07-25	40.040	40.250	39.530	39.660	19.367	3,155,900
2008-07-24	39.800	40.130	39.550	39.960	19.514	2,463,900
2008-07-23	40.050	40.080	39.290	39.800	19.436	3,181,600
2008-07-22	39.710	40.450	39.640	40.030	19.548	2,887,100
2008-07-21	39.380	40.320	39.300	39.910	19.489	2,327,000
2008-07-18	38.990	39.660	38.440	39.470	19.274	2,864,600
2008-07-17	39.120	39.120	38.190	38.900	18.996	2,152,500
2008-07-16	39.740	39.980	38.710	38.910	19.001	2,712,100
2008-07-15	39.120	39.960	39.020	39.750	19.411	2,625,300
2008-07-14	40.510	40.510	39.570	39.630	19.352	1,942,400
2008-07-11	40.430	40.770	39.840	40.120	19.592	2,012,800
2008-07-10	40.810	41.080	40.600	40.810	19.929	2,425,100
2008-07-09	41.150	41.220	40.700	40.950	19.997	3,288,300
2008-07-08	39.640	41.270	39.640	41.150	20.095	4,994,400
2008-07-07	39.650	40.080	39.200	39.740	19.406	3,515,400
2008-07-03	40.150	40.540	39.500	39.560	19.318	1,451,900
2008-07-02	40.300	40.590	39.900	39.900	19.484	2,711,600
2008-07-01	39.920	40.500	39.550	40.260	19.660	2,808,200
2008-06-30	39.710	40.380	39.460	40.230	19.645	3,182,500
2008-06-27	40.140	40.420	39.530	39.580	19.328	2,730,200
2008-06-26	40.910	40.950	40.140	40.150	19.606	2,730,300
2008-06-25	41.250	41.530	41.130	41.240	20.139	2,625,500
2008-06-24	41.330	41.370	40.990	41.010	20.026	1,701,500
2008-06-23	41.430	42.090	41.290	41.370	20.202	2,028,600
2008-06-20	42.040	42.160	41.050	41.340	20.188	2,439,400
2008-06-19	42.000	42.200	41.550	42.160	20.588	1,773,300
2008-06-18	42.570	42.570	41.760	41.940	20.481	2,312,200
2008-06-17	43.090	43.370	42.120	42.610	20.808	1,422,700
2008-06-16	42.590	43.080	42.080	42.970	20.984	1,867,400
2008-06-13	42.230	42.860	41.890	42.790	20.896	3,099,600

← NewerPage 77 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.