American Electric Power Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	42.120	42.260	41.820	41.960	20.490	1,982,700
2008-06-11	42.190	42.560	41.970	42.010	20.515	2,001,700
2008-06-10	42.460	42.740	41.970	42.540	20.774	2,470,800
2008-06-09	42.000	42.930	42.000	42.810	20.905	1,862,500
2008-06-06	42.970	43.120	41.930	41.960	20.490	2,439,600
2008-06-05	43.610	43.740	42.520	43.250	21.120	2,233,800
2008-06-04	42.250	43.260	41.970	43.020	21.008	3,253,200
2008-06-03	42.200	42.520	41.860	42.290	20.651	3,282,300
2008-06-02	42.340	42.500	41.750	42.080	20.549	2,555,400
2008-05-30	43.220	43.460	42.260	42.330	20.671	3,430,600
2008-05-29	42.850	43.510	42.760	43.110	21.052	1,785,600
2008-05-28	42.850	43.300	42.670	43.000	20.998	3,553,300
2008-05-27	42.250	42.920	42.010	42.830	20.915	3,018,300
2008-05-23	42.900	42.980	42.060	42.130	20.573	2,982,000
2008-05-22	42.100	43.320	42.100	43.020	21.008	5,402,700
2008-05-21	43.780	44.310	43.180	43.310	21.150	2,763,800
2008-05-20	43.060	44.150	43.060	43.860	21.418	4,748,500
2008-05-19	43.340	43.640	43.140	43.330	21.159	2,568,200
2008-05-16	42.920	43.630	42.660	43.410	21.198	3,472,100
2008-05-15	43.200	43.400	42.700	42.940	20.969	3,056,100
2008-05-14	44.050	44.050	43.090	43.350	21.169	3,350,100
2008-05-13	44.250	44.310	43.460	43.770	21.374	1,590,900
2008-05-12	43.900	44.080	43.570	44.080	21.526	1,376,700
2008-05-09	43.300	44.080	43.140	43.870	21.423	1,706,200
2008-05-08	43.850	44.020	43.510	43.820	21.399	2,130,400
2008-05-07	44.240	44.380	43.660	43.720	21.350	2,701,800
2008-05-06	44.410	44.590	43.950	44.320	21.443	2,936,500
2008-05-05	45.000	45.060	44.400	44.660	21.607	1,946,800
2008-05-02	45.140	45.430	44.920	45.090	21.815	2,151,000
2008-05-01	44.660	45.050	44.400	44.870	21.709	2,695,900
2008-04-30	44.580	45.440	44.530	44.630	21.593	2,979,100
2008-04-29	44.960	44.990	44.150	44.670	21.612	4,104,000
2008-04-28	44.150	44.570	43.910	44.030	21.302	2,088,600
2008-04-25	44.350	44.650	43.920	44.280	21.423	2,010,000
2008-04-24	45.500	45.950	43.830	43.900	21.239	3,821,500
2008-04-23	43.800	44.810	43.800	44.690	21.622	6,698,500
2008-04-22	44.270	44.320	43.680	44.010	21.293	3,465,700
2008-04-21	44.510	44.750	43.880	44.370	21.467	2,790,300
2008-04-18	44.800	45.080	44.440	44.670	21.612	2,181,100
2008-04-17	44.750	44.860	44.110	44.390	21.476	3,819,300
2008-04-16	44.300	44.770	43.520	44.710	21.631	7,536,400
2008-04-15	43.750	44.130	43.430	43.850	21.215	2,472,800
2008-04-14	44.070	44.240	43.550	43.670	21.128	2,135,400
2008-04-11	43.060	44.460	43.060	44.170	21.370	3,195,300
2008-04-10	43.030	43.890	42.550	43.480	21.036	3,720,700
2008-04-09	43.170	43.290	42.730	42.880	20.746	1,633,100
2008-04-08	42.850	43.390	42.700	43.070	20.838	1,805,400
2008-04-07	43.130	43.500	42.540	42.850	20.731	1,502,500
2008-04-04	42.670	43.550	42.560	42.900	20.756	1,599,000
2008-04-03	43.060	43.390	42.580	42.720	20.668	1,606,400
2008-04-02	42.690	43.670	42.690	43.230	20.915	5,700,500
2008-04-01	41.620	42.680	41.620	42.670	20.644	1,860,900
2008-03-31	41.020	41.740	40.810	41.630	20.141	1,808,000
2008-03-28	41.550	41.870	40.850	40.970	19.822	1,339,900
2008-03-27	41.810	41.980	41.310	41.310	19.986	2,292,400
2008-03-26	41.200	41.760	40.510	41.470	20.064	4,089,000
2008-03-25	40.260	40.690	40.180	40.250	19.473	1,940,500
2008-03-24	41.080	41.150	39.870	40.330	19.512	1,873,900
2008-03-20	40.320	40.930	39.960	40.830	19.754	2,882,200
2008-03-19	40.980	41.310	40.060	40.270	19.483	3,329,700

← NewerPage 78 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.