AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.00400.00500.00330.00400.004027,503
Jan 17, 20200.00450.00500.00450.00500.005095,000
Jan 16, 20200.00490.00490.00490.00490.0049100,000
Jan 15, 20200.00400.00400.00400.00400.004025,000
Jan 14, 20200.00500.00500.00500.00500.0050-
Jan 13, 20200.00360.00500.00350.00500.0050176,982
Jan 10, 20200.00360.00360.00360.00360.003610,700
Jan 09, 20200.00480.00500.00360.00360.003637,000
Jan 08, 20200.00360.00360.00360.00360.0036281
Jan 07, 20200.00490.00490.00360.00360.00362,000
Jan 06, 20200.00410.00500.00350.00350.003545,007
Jan 03, 20200.00430.00430.00420.00420.004225,500
Jan 02, 20200.00430.00430.00430.00430.00434,506
Dec 31, 20190.00470.00500.00430.00430.004393,633
Dec 30, 20190.00430.00500.00430.00500.0050122,327
Dec 27, 20190.00450.00450.00450.00450.00457,000
Dec 26, 20190.00450.00500.00450.00450.00456,048
Dec 24, 20190.00450.00450.00450.00450.00455,250
Dec 23, 20190.00430.00450.00430.00450.004578,270
Dec 20, 20190.00470.00500.00450.00500.005042,036
Dec 19, 20190.00500.00500.00500.00500.0050100,000
Dec 18, 20190.00430.00550.00430.00500.005028,800
Dec 17, 20190.00500.00550.00500.00500.005050,000
Dec 16, 20190.00550.00550.00500.00500.005032,000
Dec 13, 20190.00500.00500.00440.00450.004583,018
Dec 12, 20190.00480.00550.00440.00440.0044205,461
Dec 11, 20190.00480.00480.00480.00480.004825,382
Dec 10, 20190.00480.00540.00480.00540.0054233,400
Dec 09, 20190.00550.00550.00550.00550.00551,570
Dec 06, 20190.00550.00550.00550.00550.00558,119
Dec 05, 20190.00500.00540.00500.00540.0054140,963
Dec 04, 20190.00520.00540.00520.00540.005451,798
Dec 03, 20190.00550.00550.00500.00500.0050186,027
Dec 02, 20190.00550.00550.00470.00550.0055275,406
Nov 29, 20190.00550.00550.00510.00510.005110,646
Nov 27, 20190.00600.00600.00550.00550.0055142,999
Nov 26, 20190.00650.00650.00550.00550.005556,276
Nov 25, 20190.00550.00770.00550.00550.0055118,551
Nov 22, 20190.00550.00550.00550.00550.005532,946
Nov 21, 20190.00550.00550.00550.00550.0055150,503
Nov 20, 20190.00640.00640.00550.00550.0055233,435
Nov 19, 20190.00650.00690.00600.00640.00649,437
Nov 18, 20190.00690.00750.00600.00740.0074153,672
Nov 15, 20190.00550.00770.00550.00690.0069314,380
Nov 14, 20190.00500.00770.00500.00620.0062221,739
Nov 13, 20190.00600.00600.00500.00500.0050297,517
Nov 12, 20190.00490.00690.00470.00690.0069438,262
Nov 11, 20190.00750.00850.00410.00500.00501,877,989
Nov 08, 20190.01000.01150.00660.00750.00751,142,432
Nov 07, 20190.00450.01800.00450.01000.010016,357,877
Nov 06, 20190.00300.00300.00300.00300.0030-
Nov 05, 20190.00300.00300.00300.00300.0030-
Nov 04, 20190.00300.00300.00300.00300.0030-
Nov 01, 20190.00300.00300.00300.00300.0030-
Oct 31, 20190.00300.00300.00300.00300.0030-
Oct 30, 20190.00300.00300.00300.00300.0030290
Oct 29, 20190.00500.00500.00300.00300.003040,010
Oct 28, 20190.00300.00300.00300.00300.003057,892
Oct 25, 20190.00500.00500.00500.00500.005035,015
Oct 24, 20190.00300.00500.00300.00500.005042,800
Oct 23, 20190.00300.00300.00300.00300.00303,100
Oct 22, 20190.00510.00510.00510.00510.005110,000
Oct 21, 20190.00320.00510.00320.00510.0051560
Oct 18, 20190.00410.00510.00410.00510.00518,000
Oct 17, 20190.00450.00510.00450.00510.00519,503
Oct 16, 20190.00350.00350.00350.00350.0035-
Oct 15, 20190.00350.00350.00350.00350.0035110
Oct 14, 20190.00350.00510.00350.00350.00353,305
Oct 11, 20190.00430.00460.00350.00460.0046105,000
Oct 10, 20190.00420.00430.00420.00430.0043121,000
Oct 09, 20190.00300.00300.00300.00300.003013,150
Oct 08, 20190.00500.00550.00310.00310.003122,300
Oct 07, 20190.00300.00300.00300.00300.0030-
Oct 04, 20190.00320.00430.00300.00300.003098,595
Oct 03, 20190.00320.00320.00320.00320.0032-
Oct 02, 20190.00320.00320.00320.00320.0032-
Oct 01, 20190.00370.00370.00320.00320.0032380,155
Sep 30, 20190.00370.00370.00370.00370.0037-
Sep 27, 20190.00400.00420.00370.00370.0037118,900
Sep 26, 20190.00410.00440.00360.00360.0036150,375
Sep 25, 20190.00410.00560.00410.00560.0056113,725
Sep 24, 20190.00370.00420.00370.00420.004215,950
Sep 23, 20190.00370.00370.00370.00370.003721,050
Sep 20, 20190.00590.00590.00590.00590.0059500
Sep 19, 20190.00400.00400.00370.00370.0037201,453
Sep 18, 20190.00370.00370.00370.00370.0037-
Sep 17, 20190.00380.00380.00370.00370.00373,605
Sep 16, 20190.00580.00580.00580.00580.00584,999
Sep 13, 20190.00590.00590.00590.00590.005916,501
Sep 12, 20190.00400.00400.00400.00400.0040-
Sep 11, 20190.00400.00400.00400.00400.0040-
Sep 10, 20190.00360.00590.00360.00400.004068,725
Sep 09, 20190.00350.00350.00350.00350.0035-
Sep 06, 20190.00350.00350.00350.00350.0035-
Sep 05, 20190.00350.00350.00350.00350.0035-
Sep 04, 20190.00350.00350.00350.00350.0035278
Sep 03, 20190.00410.00500.00400.00400.004057,756
Aug 30, 20190.00500.00500.00410.00410.004136,600
Aug 29, 20190.00410.00410.00410.00410.0041-
Aug 28, 20190.00410.00410.00410.00410.0041-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...