AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.00400.00400.00400.00400.004018,000
Mar 21, 20190.00400.00400.00400.00400.00402,000
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, 20190.00450.00450.00420.00420.004228,080
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, 20190.00660.00660.00400.00400.004037,200
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, 20190.00550.00710.00550.00700.007046,600
Feb 27, 20190.00850.00850.00440.00820.0082431,803
Feb 26, 20190.00550.00840.00550.00770.0077489,890
Feb 25, 20190.00450.00730.00450.00730.007341,000
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
Dec 31, 20180.00150.00260.00150.00170.001750,850
Dec 28, 20180.00140.00360.00140.00360.003667,400
Dec 27, 20180.00240.00310.00110.00110.001165,500
Dec 26, 20180.00120.00380.00120.00380.00381,507
Dec 24, 20180.00120.00380.00120.00380.00382,000
Dec 21, 20180.00120.00380.00120.00380.003815,000
Dec 20, 20180.00400.00400.00140.00370.00376,120
Dec 19, 20180.00440.00440.00170.00440.00444,384
Dec 18, 20180.00190.00190.00190.00190.0019150
Dec 17, 20180.00310.00450.00150.00450.0045509,437
Dec 14, 20180.00500.00500.00310.00310.003152,012
Dec 13, 20180.00320.00320.00320.00320.0032135,000
Dec 12, 20180.00310.00500.00310.00500.00501,250
Dec 11, 20180.00360.00360.00300.00310.0031100,000
Dec 10, 20180.00350.00540.00350.00370.0037233,166
Dec 07, 20180.00400.00400.00370.00370.003723,450
Dec 06, 20180.00550.00550.00550.00550.0055-
Dec 04, 20180.00370.00550.00370.00550.0055109,135
Dec 03, 20180.00570.00570.00470.00500.0050173,724
Nov 30, 20180.00590.00590.00590.00590.00591,540
Nov 29, 20180.00310.00590.00310.00590.0059700
Nov 28, 20180.00360.00630.00360.00490.004940,411
Nov 27, 20180.00320.00650.00320.00630.00633,562
Nov 26, 20180.00690.00690.00320.00660.006617,400
Nov 23, 20180.00510.00510.00510.00510.0051150
Nov 21, 20180.00320.00690.00320.00690.006936,073
Nov 20, 20180.00320.00720.00320.00450.004545,500
Nov 19, 20180.00720.00720.00720.00720.0072-
Nov 16, 20180.00610.00720.00540.00720.007243,000
Nov 15, 20180.00420.00720.00320.00720.0072284,500
Nov 14, 20180.00600.00920.00310.00520.0052394,113
Nov 13, 20180.00600.00800.00600.00620.0062111,801
Nov 12, 20180.00370.00790.00370.00550.0055223,851
Nov 09, 20180.00310.00600.00310.00550.0055339,254
Nov 08, 20180.00470.01000.00460.00790.00791,550,629
Nov 07, 20180.00320.00320.00310.00310.003112,614
Nov 06, 20180.00310.00440.00310.00310.003141,100
Nov 05, 20180.00310.00310.00310.00310.0031507
Nov 02, 20180.00470.00470.00470.00470.0047-
Nov 01, 20180.00470.00470.00470.00470.004727,025
Oct 31, 20180.00490.00490.00480.00480.004822,660
Oct 30, 20180.00320.00320.00310.00310.00312,000
Oct 29, 20180.00300.00500.00300.00500.00505,340
Oct 26, 20180.00490.00500.00490.00500.00502,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...