U.S. Markets open in 4 hrs 2 mins

American Energy Partners, Inc. (AEPT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00230.0000 (0.00%)
At close: 3:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2020------
Oct 28, 20200.00280.00280.00230.00230.00231,118,993
Oct 27, 20200.00280.00280.00230.00230.00231,647,520
Oct 26, 20200.00290.00300.00230.00250.00255,903,204
Oct 23, 20200.00260.00300.00250.00270.00276,976,895
Oct 22, 20200.00320.00320.00230.00250.002511,732,269
Oct 21, 20200.00260.00420.00230.00280.002863,545,101
Oct 20, 20200.00260.00260.00240.00240.00241,941,979
Oct 19, 20200.00250.00260.00250.00250.0025367,400
Oct 16, 20200.00250.00250.00220.00250.0025750,195
Oct 15, 20200.00260.00260.00240.00250.0025453,668
Oct 14, 20200.00230.00260.00230.00260.00261,239,600
Oct 13, 20200.00270.00270.00240.00250.0025744,621
Oct 12, 20200.00260.00260.00240.00260.0026839,342
Oct 09, 20200.00250.00260.00240.00250.0025331,727
Oct 08, 20200.00250.00260.00240.00240.0024424,990
Oct 07, 20200.00240.00250.00240.00250.0025616,753
Oct 06, 20200.00260.00260.00240.00250.0025240,717
Oct 05, 20200.00260.00260.00250.00260.0026246,750
Oct 02, 20200.00260.00260.00250.00260.0026203,464
Oct 01, 20200.00250.00260.00240.00260.0026719,180
Sep 30, 20200.00270.00270.00240.00250.0025495,000
Sep 29, 20200.00260.00270.00240.00270.0027557,256
Sep 28, 20200.00270.00270.00250.00260.00262,159,559
Sep 25, 20200.00260.00270.00250.00260.0026925,499
Sep 24, 20200.00260.00270.00250.00260.00262,617,006
Sep 23, 20200.00270.00280.00260.00260.00264,558,605
Sep 22, 20200.00260.00280.00260.00260.00261,227,100
Sep 21, 20200.00280.00280.00260.00270.00271,639,237
Sep 18, 2020------
Sep 17, 20200.00280.00280.00260.00280.0028367,541
Sep 16, 20200.00270.00280.00260.00280.00281,082,291
Sep 15, 20200.00260.00290.00260.00280.00281,782,463
Sep 14, 20200.00290.00300.00260.00260.00265,047,649
Sep 11, 20200.00280.00280.00250.00260.00265,198,323
Sep 10, 20200.00260.00290.00250.00280.00283,790,743
Sep 09, 20200.00280.00290.00260.00260.00263,254,258
Sep 08, 20200.00280.00290.00270.00270.00271,658,934
Sep 04, 20200.00270.00280.00250.00280.00283,942,920
Sep 03, 20200.00290.00290.00260.00270.00272,590,933
Sep 02, 20200.00290.00300.00260.00290.00293,562,591
Sep 01, 20200.00260.00290.00260.00290.00292,733,419
Aug 31, 20200.00260.00300.00260.00280.00281,343,245
Aug 28, 20200.00270.00300.00270.00270.00274,048,994
Aug 27, 20200.00270.00280.00260.00280.00281,126,085
Aug 26, 20200.00300.00300.00260.00270.00271,494,962
Aug 25, 20200.00260.00290.00260.00280.00282,897,211
Aug 24, 20200.00260.00290.00260.00260.00263,397,552
Aug 21, 20200.00300.00300.00260.00260.00262,285,458
Aug 20, 20200.00260.00300.00250.00300.00303,880,861
Aug 19, 20200.00300.00300.00250.00270.00273,361,809
Aug 18, 20200.00300.00320.00280.00300.00302,852,220
Aug 17, 20200.00260.00300.00260.00300.00306,887,093
Aug 14, 20200.00270.00290.00260.00260.00263,684,171
Aug 13, 20200.00310.00320.00220.00270.002710,309,478
Aug 12, 20200.00300.00310.00280.00280.00283,443,859
Aug 11, 20200.00280.00300.00280.00290.00292,135,182
Aug 10, 20200.00320.00320.00280.00290.00294,617,611
Aug 07, 20200.00290.00320.00280.00290.00296,331,641
Aug 06, 20200.00320.00340.00280.00290.00299,080,682
Aug 05, 20200.00310.00340.00270.00290.002912,867,779
Aug 04, 20200.00350.00450.00270.00330.003371,843,262
Aug 03, 20200.00330.00330.00270.00290.00293,247,730
Jul 31, 20200.00280.00330.00280.00290.00295,999,758
Jul 30, 20200.00310.00310.00250.00290.00295,855,747
Jul 29, 20200.00350.00350.00270.00310.00319,390,832
Jul 28, 20200.00320.00350.00280.00300.003011,076,638
Jul 27, 20200.00370.00400.00310.00340.003439,027,988
Jul 24, 20200.00300.00340.00270.00280.00287,009,850
Jul 23, 20200.00340.00350.00290.00300.00305,702,455
Jul 22, 20200.00310.00360.00310.00340.00349,746,673
Jul 21, 20200.00350.00370.00290.00330.003316,790,693
Jul 20, 20200.00400.00400.00320.00330.003314,754,313
Jul 17, 20200.00370.00390.00320.00370.00379,724,751
Jul 16, 20200.00390.00430.00330.00350.003512,020,836
Jul 15, 20200.00320.00400.00320.00400.004010,970,469
Jul 14, 20200.00370.00370.00310.00330.00333,997,305
Jul 13, 20200.00360.00360.00310.00330.00336,521,955
Jul 10, 20200.00370.00370.00310.00320.00326,653,830
Jul 09, 20200.00410.00430.00330.00350.00357,323,651
Jul 08, 20200.00400.00450.00360.00430.004342,300,462
Jul 07, 20200.00350.00460.00300.00360.003665,197,807
Jul 06, 20200.00290.00320.00280.00300.0030429,525
Jul 02, 20200.00330.00330.00270.00290.0029421,886
Jul 01, 20200.00350.00350.00290.00320.0032456,163
Jun 30, 20200.00320.00350.00280.00300.00301,174,714
Jun 29, 20200.00350.00350.00300.00320.0032590,318
Jun 26, 20200.00300.00300.00300.00300.0030195,249
Jun 25, 20200.00380.00380.00270.00320.0032154,919
Jun 24, 20200.00420.00450.00260.00300.00301,585,534
Jun 23, 20200.00430.00450.00390.00390.0039271,951
Jun 22, 20200.00390.00450.00390.00420.0042597,705
Jun 19, 20200.00450.00450.00390.00420.0042123,000
Jun 18, 20200.00370.00430.00360.00400.0040228,221
Jun 17, 20200.00400.00430.00400.00400.004045,710
Jun 16, 20200.00430.00440.00400.00400.0040116,952
Jun 15, 20200.00410.00450.00360.00410.0041392,900
Jun 12, 20200.00430.00450.00330.00410.00411,227,429
Jun 11, 20200.00450.00450.00310.00380.0038405,262
Jun 10, 20200.00480.00580.00450.00450.0045609,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...