AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.00550.00550.00370.00550.0055171,363
May 23, 20190.00530.00550.00530.00550.005534,904
May 22, 20190.00350.00350.00350.00350.003550,000
May 21, 20190.00350.00350.00350.00350.00353,000
May 20, 20190.00320.00600.00320.00550.005511,062
May 17, 20190.00360.00360.00360.00360.0036900
May 16, 20190.00600.00600.00600.00600.0060-
May 15, 20190.00350.00600.00350.00600.00601,074
May 14, 20190.00500.00600.00350.00600.006016,584
May 13, 20190.00520.00590.00520.00520.005252,825
May 10, 20190.00600.00600.00600.00600.0060-
May 09, 20190.00600.00600.00600.00600.0060-
May 08, 20190.00520.00600.00520.00600.0060124,395
May 07, 20190.00520.00520.00520.00520.005210,000
May 06, 20190.00520.00520.00520.00520.00522,000
May 03, 20190.00600.00600.00600.00600.0060-
May 02, 20190.00530.00600.00530.00600.006015,559
May 01, 20190.00500.00500.00500.00500.0050525
Apr 30, 20190.00500.00500.00500.00500.005011,723
Apr 29, 20190.00400.00400.00400.00400.004014,895
Apr 26, 20190.00500.00500.00500.00500.00504,374
Apr 25, 20190.00350.00350.00350.00350.0035668
Apr 24, 20190.00350.00580.00350.00580.00581,500
Apr 23, 20190.00320.00700.00320.00320.0032675
Apr 22, 20190.00700.00700.00350.00700.0070524,533
Apr 18, 20190.00550.00550.00550.00550.005546,383
Apr 17, 20190.00560.00560.00560.00560.00564,600
Apr 16, 20190.00550.00700.00550.00570.005723,477
Apr 15, 20190.00550.00690.00420.00690.0069123,616
Apr 12, 20190.00440.00680.00440.00680.00684,010
Apr 11, 20190.00460.00460.00460.00460.00464,375
Apr 10, 20190.00700.00700.00700.00700.007015,700
Apr 09, 20190.00700.00700.00700.00700.0070-
Apr 08, 20190.00700.00700.00700.00700.0070-
Apr 05, 20190.00700.00700.00700.00700.0070-
Apr 04, 20190.00420.00700.00420.00700.0070241,442
Apr 03, 20190.00420.00420.00420.00420.0042250
Apr 02, 20190.00500.00500.00500.00500.0050-
Apr 01, 20190.00500.00500.00500.00500.0050100,837
Mar 29, 20190.00420.00420.00420.00420.0042-
Mar 28, 20190.00420.00420.00420.00420.004215,900
Mar 27, 20190.00420.00420.00420.00420.0042375
Mar 26, 20190.00410.00410.00410.00410.0041-
Mar 25, 20190.00560.00560.00410.00410.0041261,646
Mar 22, 20190.00400.00400.00400.00400.004018,000
Mar 21, 20190.00400.00400.00400.00400.00402,007
Mar 20, 20190.00420.00420.00420.00420.00424,250
Mar 19, 20190.00420.00420.00420.00420.0042-
Mar 18, 20190.00420.00420.00420.00420.0042750
Mar 15, 20190.00420.00420.00420.00420.0042-
Mar 14, 20190.00450.00450.00420.00420.004228,084
Mar 13, 20190.00450.00450.00450.00450.0045-
Mar 12, 20190.00450.00450.00450.00450.004550,000
Mar 11, 20190.00420.00420.00420.00420.00423,973
Mar 08, 20190.00660.00660.00400.00400.004037,210
Mar 07, 20190.00790.00790.00790.00790.0079-
Mar 06, 20190.00400.00790.00400.00790.00798,100
Mar 05, 20190.00800.00800.00800.00800.0080-
Mar 04, 20190.00800.00800.00800.00800.00801,000
Mar 01, 20190.00550.00820.00550.00800.0080175,800
Feb 28, 20190.00550.00710.00550.00700.007046,602
Feb 27, 20190.00850.00850.00440.00820.0082431,803
Feb 26, 20190.00550.00840.00550.00770.0077489,890
Feb 25, 20190.00450.00730.00450.00730.007341,020
Feb 22, 20190.00500.00750.00380.00450.004517,630
Feb 21, 20190.00410.00580.00410.00580.0058158,136
Feb 20, 20190.00380.00380.00380.00380.0038101,111
Feb 19, 20190.00380.00600.00380.00600.006022,325
Feb 15, 20190.00650.00790.00380.00790.007945,503
Feb 14, 20190.00870.00870.00870.00870.0087-
Feb 13, 20190.00380.00870.00380.00870.008751,500
Feb 12, 20190.00900.00900.00600.00600.006085,211
Feb 11, 20190.00700.00700.00700.00700.00701,050
Feb 08, 20190.00680.00680.00360.00360.003651,001
Feb 07, 20190.00280.00770.00280.00340.0034206,103
Feb 06, 20190.00680.00860.00500.00500.0050213,322
Feb 05, 20190.00600.00700.00500.00690.0069110,190
Feb 04, 20190.00600.00600.00280.00600.0060154,666
Feb 01, 20190.00790.00790.00600.00600.006012,525
Jan 31, 20190.00200.00980.00200.00440.004431,167
Jan 30, 20190.00530.00980.00530.00980.0098227,234
Jan 29, 20190.00470.00530.00240.00480.0048359,076
Jan 28, 20190.00370.00580.00370.00400.0040312,781
Jan 25, 20190.00500.00500.00500.00500.0050-
Jan 24, 20190.00500.00500.00370.00500.0050100,000
Jan 23, 20190.00260.00500.00260.00500.0050153,111
Jan 22, 20190.00600.00600.00600.00600.0060-
Jan 18, 20190.00360.00640.00280.00600.0060465,431
Jan 17, 20190.00290.00290.00290.00290.0029225
Jan 16, 20190.00350.00350.00350.00350.00351,072
Jan 15, 20190.00340.00340.00340.00340.0034-
Jan 14, 20190.00340.00340.00340.00340.003420,000
Jan 11, 20190.00360.00360.00360.00360.0036-
Jan 10, 20190.00210.00360.00210.00360.00368,000
Jan 09, 20190.00300.00310.00300.00300.0030236,000
Jan 08, 20190.00360.00360.00360.00360.0036-
Jan 07, 20190.00380.00380.00360.00360.003627,282
Jan 04, 20190.00280.00390.00280.00390.0039160,692
Jan 03, 20190.00280.00280.00240.00240.0024160,000
Jan 02, 20190.00180.00190.00180.00190.0019450,704
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...