American Electric Power Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 97.110 | 98.150 | 96.410 | 98.080 | 92.650 | 2,849,600 |
| 2024-11-20 | 96.250 | 96.860 | 95.900 | 96.800 | 91.441 | 2,527,600 |
| 2024-11-19 | 96.100 | 96.760 | 95.380 | 96.700 | 91.347 | 1,879,700 |
| 2024-11-18 | 96.310 | 97.380 | 96.100 | 96.490 | 91.148 | 3,399,200 |
| 2024-11-15 | 94.120 | 96.440 | 93.810 | 96.310 | 90.978 | 5,557,500 |
| 2024-11-14 | 93.180 | 94.590 | 92.950 | 93.760 | 88.569 | 2,571,100 |
| 2024-11-13 | 93.050 | 93.470 | 92.510 | 93.330 | 88.163 | 2,561,500 |
| 2024-11-12 | 94.320 | 94.740 | 92.600 | 92.960 | 87.814 | 3,484,700 |
| 2024-11-11 | 96.000 | 96.370 | 94.250 | 94.510 | 89.278 | 3,411,600 |
| 2024-11-08 | 95.870 | 97.150 | 95.590 | 96.400 | 91.063 | 2,581,000 |
| 2024-11-07 | 96.180 | 96.910 | 95.310 | 96.330 | 90.119 | 3,510,000 |
| 2024-11-06 | 99.130 | 100.00 | 96.180 | 96.250 | 90.044 | 6,428,200 |
| 2024-11-05 | 98.630 | 100.48 | 98.190 | 100.40 | 93.926 | 5,926,200 |
| 2024-11-04 | 96.750 | 98.440 | 96.690 | 98.400 | 92.055 | 3,880,000 |
| 2024-11-01 | 98.530 | 99.230 | 97.070 | 97.250 | 90.979 | 3,807,200 |
| 2024-10-31 | 97.450 | 99.340 | 97.260 | 98.750 | 92.383 | 4,884,900 |
| 2024-10-30 | 97.390 | 97.850 | 96.690 | 97.400 | 91.120 | 3,362,300 |
| 2024-10-29 | 98.730 | 98.730 | 97.070 | 97.390 | 91.110 | 2,660,400 |
| 2024-10-28 | 98.850 | 99.330 | 98.560 | 99.110 | 92.719 | 2,420,500 |
| 2024-10-25 | 99.790 | 99.900 | 98.050 | 98.190 | 91.859 | 2,338,800 |
| 2024-10-24 | 101.29 | 101.43 | 99.180 | 99.390 | 92.981 | 2,099,200 |
| 2024-10-23 | 100.00 | 100.87 | 99.680 | 100.83 | 94.328 | 1,863,600 |
| 2024-10-22 | 99.670 | 100.25 | 99.210 | 99.890 | 93.449 | 1,981,800 |
| 2024-10-21 | 100.78 | 101.08 | 99.660 | 100.16 | 93.702 | 2,548,000 |
| 2024-10-18 | 100.83 | 100.84 | 99.760 | 100.69 | 94.197 | 3,111,800 |
| 2024-10-17 | 101.75 | 101.82 | 100.57 | 100.91 | 94.403 | 2,008,900 |
| 2024-10-16 | 100.10 | 101.71 | 99.860 | 101.32 | 94.787 | 2,695,100 |
| 2024-10-15 | 99.370 | 100.61 | 99.280 | 99.660 | 93.234 | 3,174,200 |
| 2024-10-14 | 98.350 | 98.940 | 98.160 | 98.790 | 92.420 | 2,510,900 |
| 2024-10-11 | 97.300 | 98.370 | 97.260 | 98.250 | 91.915 | 1,849,100 |
| 2024-10-10 | 97.730 | 98.340 | 97.050 | 97.220 | 90.951 | 1,669,400 |
| 2024-10-09 | 98.040 | 98.490 | 97.410 | 97.720 | 91.419 | 1,777,100 |
| 2024-10-08 | 98.080 | 98.690 | 97.900 | 98.200 | 91.868 | 2,194,200 |
| 2024-10-07 | 99.630 | 99.780 | 97.680 | 98.060 | 91.737 | 2,928,900 |
| 2024-10-04 | 100.47 | 100.84 | 99.610 | 100.28 | 93.814 | 1,900,800 |
| 2024-10-03 | 101.95 | 102.45 | 101.24 | 101.37 | 94.834 | 3,054,300 |
| 2024-10-02 | 101.39 | 102.19 | 101.27 | 101.81 | 95.245 | 2,580,300 |
| 2024-10-01 | 102.28 | 102.90 | 101.67 | 102.22 | 95.629 | 2,072,200 |
| 2024-09-30 | 101.87 | 102.92 | 101.41 | 102.60 | 95.984 | 2,890,400 |
| 2024-09-27 | 101.24 | 102.14 | 101.00 | 101.84 | 95.273 | 2,019,100 |
| 2024-09-26 | 101.00 | 101.40 | 100.54 | 100.74 | 94.244 | 2,436,600 |
| 2024-09-25 | 101.56 | 101.91 | 100.79 | 101.15 | 94.628 | 2,650,100 |
| 2024-09-24 | 101.84 | 103.02 | 101.28 | 101.41 | 94.871 | 3,226,900 |
| 2024-09-23 | 102.94 | 102.99 | 101.95 | 102.53 | 95.919 | 2,720,600 |
| 2024-09-20 | 102.00 | 102.26 | 101.07 | 102.15 | 95.563 | 5,395,300 |
| 2024-09-19 | 102.27 | 102.84 | 101.28 | 101.74 | 95.180 | 4,300,400 |
| 2024-09-18 | 104.15 | 104.36 | 102.55 | 103.22 | 96.564 | 1,890,100 |
| 2024-09-17 | 104.71 | 104.94 | 103.92 | 104.21 | 97.490 | 1,724,200 |
| 2024-09-16 | 104.32 | 105.18 | 104.04 | 104.95 | 98.183 | 2,171,900 |
| 2024-09-13 | 103.21 | 104.20 | 102.57 | 104.17 | 97.453 | 1,425,900 |
| 2024-09-12 | 102.77 | 103.40 | 102.26 | 102.99 | 96.349 | 2,098,100 |
| 2024-09-11 | 103.12 | 103.27 | 101.68 | 103.05 | 96.405 | 2,429,400 |
| 2024-09-10 | 104.10 | 104.41 | 102.73 | 103.23 | 96.574 | 2,932,000 |
| 2024-09-09 | 102.65 | 103.86 | 102.05 | 103.66 | 96.976 | 2,538,300 |
| 2024-09-06 | 103.48 | 103.55 | 101.97 | 102.05 | 95.470 | 3,659,200 |
| 2024-09-05 | 103.04 | 103.40 | 101.41 | 103.10 | 96.452 | 3,209,300 |
| 2024-09-04 | 101.95 | 103.10 | 101.56 | 102.43 | 95.825 | 2,843,900 |
| 2024-09-03 | 100.19 | 101.99 | 100.00 | 101.57 | 95.021 | 3,379,900 |
| 2024-08-30 | 99.940 | 100.98 | 99.660 | 100.28 | 93.814 | 2,892,100 |
| 2024-08-29 | 98.670 | 99.790 | 98.090 | 99.750 | 93.318 | 2,749,600 |
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.