AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.00400.00400.00370.00370.0037201,451
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-
Aug 27, 20190.00410.00410.00410.00410.004130,005
Aug 26, 20190.00420.00420.00420.00420.0042-
Aug 23, 20190.00420.00420.00420.00420.00427,000
Aug 22, 20190.00560.00560.00410.00410.004137,778
Aug 21, 20190.00410.00410.00410.00410.00419,603
Aug 20, 20190.00550.00550.00550.00550.0055-
Aug 19, 20190.00530.00550.00530.00550.005528,801
Aug 16, 20190.00450.00550.00410.00410.0041164,824
Aug 15, 20190.00600.00600.00600.00600.0060-
Aug 14, 20190.00600.00600.00600.00600.006048,304
Aug 13, 20190.00600.00600.00440.00450.004524,300
Aug 12, 20190.00440.00440.00440.00440.0044-
Aug 09, 20190.00440.00440.00440.00440.004449,239
Aug 08, 20190.00480.00480.00450.00480.0048160,841
Aug 07, 20190.00480.00480.00480.00480.0048270
Aug 06, 20190.00490.00650.00490.00650.006540,441
Aug 05, 20190.00480.00480.00480.00480.004844,000
Aug 02, 20190.00480.00480.00480.00480.0048184,667
Aug 01, 20190.00590.00590.00480.00480.00489,760
Jul 31, 20190.00530.00530.00530.00530.005314,074
Jul 30, 20190.00480.00480.00480.00480.004895,803
Jul 29, 20190.00660.00660.00480.00600.006059,100
Jul 26, 20190.00480.00670.00480.00670.00672,700
Jul 25, 20190.00620.00650.00500.00500.005065,910
Jul 24, 20190.00480.00680.00480.00680.006814,800
Jul 23, 20190.00600.00600.00600.00600.006040,007
Jul 22, 20190.00750.00750.00620.00620.006232,543
Jul 19, 20190.00620.00750.00620.00750.0075253,100
Jul 18, 20190.00850.00850.00620.00710.007172,200
Jul 17, 20190.00550.00950.00550.00660.0066642,869
Jul 16, 20190.00850.00850.00410.00550.00551,539,274
Jul 15, 20190.00800.01150.00530.00870.0087342,926
Jul 12, 20190.02010.02390.00750.00980.00982,219,393
Jul 11, 20190.00800.01800.00700.01750.01757,212,520
Jul 10, 20190.00700.00700.00700.00700.0070-
Jul 09, 20190.00500.00700.00500.00700.00709,170
Jul 08, 20190.00700.00700.00700.00700.00703,000
Jul 05, 20190.00700.00700.00700.00700.0070-
Jul 03, 20190.00700.00700.00700.00700.00703,015
Jul 02, 20190.00700.00790.00450.00450.0045197,923
Jul 01, 20190.00700.00700.00700.00700.007034,567
Jun 28, 20190.00450.00450.00450.00450.0045-
Jun 27, 20190.00450.00450.00450.00450.0045-
Jun 26, 20190.00450.00450.00450.00450.0045-
Jun 25, 20190.00700.00700.00450.00450.0045198,689
Jun 24, 20190.00550.00550.00550.00550.005555,032
Jun 21, 20190.00700.00700.00450.00470.004710,300
Jun 20, 20190.00500.00700.00500.00700.007043,499
Jun 19, 20190.00660.00770.00660.00660.0066717,632
Jun 18, 20190.00410.00600.00410.00600.006065,175
Jun 17, 20190.00600.00600.00580.00600.006065,056
Jun 14, 20190.00600.00600.00600.00600.0060-
Jun 13, 20190.00600.00600.00600.00600.0060-
Jun 12, 20190.00600.00600.00600.00600.006020,001
Jun 11, 20190.00450.00450.00320.00320.003299,195
Jun 10, 2019------
Jun 07, 20190.00320.00500.00320.00450.004560,150
Jun 06, 20190.00450.00500.00450.00500.0050106,666
Jun 05, 20190.00450.00450.00450.00450.0045-
Jun 04, 20190.00450.00450.00450.00450.004575,114
Jun 03, 20190.00320.00320.00320.00320.003250,000
May 31, 20190.00850.00850.00200.00490.00491,805,910
May 30, 20190.00800.00980.00800.00910.009152,844
May 29, 20190.00400.01400.00400.00800.00802,046,517
May 28, 20190.00400.00400.00400.00400.00406,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...