Explain this page
Arphra AIPlain-English read on American Electric Power Company, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 135.81 | 137.04 | 134.97 | 136.34 | 136.34 | 135.39 | -0.70% | 496,319 |
| May 01, 2026 | 136.87 | 138.49 | 136.22 | 136.91 | 136.91 | 135.96 | -0.70% | 2,390,271 |
| Apr 30, 2026 | 135.23 | 137.68 | 134.99 | 137.11 | 137.11 | 136.15 | -0.70% | 3,691,308 |
| Apr 29, 2026 | 135.12 | 136.07 | 134.18 | 134.44 | 134.44 | 133.50 | -0.70% | 2,912,721 |
| Apr 28, 2026 | 136.29 | 136.58 | 135.05 | 135.59 | 135.59 | 134.65 | -0.70% | 2,367,984 |
| Apr 27, 2026 | 135.02 | 136.06 | 134.76 | 135.07 | 135.07 | 134.13 | -0.70% | 2,723,427 |
| Apr 24, 2026 | 133.82 | 135.56 | 133.81 | 134.73 | 134.73 | 133.79 | -0.70% | 1,904,872 |
| Apr 23, 2026 | 132.78 | 135.37 | 132.59 | 135.08 | 135.08 | 134.14 | -0.70% | 1,898,236 |
| Apr 22, 2026 | 132.69 | 133.60 | 131.20 | 131.62 | 131.62 | 130.70 | -0.70% | 2,124,492 |
| Apr 21, 2026 | 133.98 | 133.98 | 131.74 | 131.89 | 131.89 | 130.97 | -0.70% | 2,451,354 |
| Apr 20, 2026 | 134.35 | 135.42 | 133.12 | 133.28 | 133.28 | 132.35 | -0.70% | 2,646,050 |
| Apr 17, 2026 | 134.15 | 134.17 | 132.02 | 133.66 | 133.66 | 132.73 | -0.70% | 2,869,834 |
| Apr 16, 2026 | 134.56 | 135.16 | 133.00 | 134.56 | 134.56 | 133.62 | -0.70% | 2,450,401 |
| Apr 15, 2026 | 134.79 | 135.06 | 133.69 | 134.39 | 134.39 | 133.45 | -0.70% | 2,382,600 |
| Apr 14, 2026 | 134.52 | 135.49 | 132.75 | 135.46 | 135.46 | 134.52 | -0.70% | 3,162,518 |
| Apr 13, 2026 | 136.49 | 136.60 | 133.58 | 134.46 | 134.46 | 133.52 | -0.70% | 2,401,853 |
| Apr 10, 2026 | 137.00 | 137.72 | 136.27 | 136.30 | 136.30 | 135.35 | -0.70% | 1,982,450 |
| Apr 09, 2026 | 134.43 | 137.74 | 134.43 | 137.15 | 137.15 | 136.19 | -0.70% | 2,562,892 |
| Apr 08, 2026 | 132.09 | 134.85 | 131.56 | 134.71 | 134.71 | 133.77 | -0.70% | 2,398,770 |
| Apr 07, 2026 | 132.17 | 133.57 | 131.94 | 132.92 | 132.92 | 131.99 | -0.70% | 1,814,000 |
| Apr 06, 2026 | 131.70 | 133.12 | 131.70 | 132.36 | 132.36 | 131.44 | -0.70% | 1,852,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.