American Energy Partners Inc (OP: AEPT )

0.2760 USD -0.0240 (-8.00%)
Official Closing Price Updated: 3:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0040 0.0040 0.0040 50 +0.00(+0.00%)
Sep 26, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 25, 2018 0.0050 0.0055 0.0040 0.0040 100,000 -0.00(-2.44%)
Sep 24, 2018 0.0033 0.0050 0.0033 0.0041 52,002 -0.00(-28.07%)
Sep 19, 2018 0.0057 0.0057 0.0057 0 -0.00(-8.06%)
Sep 18, 2018 0.0033 0.0062 0.0033 0.0062 13,250 +0.00(+0.00%)
Sep 13, 2018 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Sep 12, 2018 0.0045 0.0062 0.0031 0.0062 103,534 +0.00(+37.78%)
Sep 10, 2018 0.0045 0.0045 0.0045 0 -0.00(-27.42%)
Sep 07, 2018 0.0046 0.0062 0.0045 0.0062 111,300 +0.00(+12.73%)
Sep 06, 2018 0.0055 0.0055 0.0055 0.0055 2,531 +0.00(+10.00%)
Sep 05, 2018 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Sep 04, 2018 0.0050 0.0063 0.0050 0.0050 44,000 -0.00(-24.24%)
Aug 31, 2018 0.0066 0.0066 0.0066 0 +0.00(+40.43%)
Aug 30, 2018 0.0047 0.0066 0.0047 0.0047 33,942 -0.00(-28.79%)
Aug 28, 2018 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Aug 27, 2018 0.0066 0.0066 0.0066 0.0066 14,928 -0.00(-1.49%)
Aug 24, 2018 0.0050 0.0069 0.0046 0.0067 124,600 +0.00(+31.37%)
Aug 23, 2018 0.0051 0.0051 0.0051 0.0051 2,001 +0.00(+2.00%)
Aug 22, 2018 0.0050 0.0069 0.0050 0.0050 98,293 +0.00(+0.00%)
Aug 21, 2018 0.0050 0.0050 0.0050 50 +0.00(+0.00%)
Aug 20, 2018 0.0050 0.0050 0.0050 0.0050 732 +0.00(+0.00%)
Aug 17, 2018 0.0050 0.0050 0.0050 0.0050 25,500 -0.00(-1.96%)
Aug 16, 2018 0.0051 0.0051 0.0051 0.0051 2,010 -0.00(-8.93%)
Aug 15, 2018 0.0076 0.0076 0.0056 0.0056 12,000 +0.00(+1.82%)
Aug 14, 2018 0.0079 0.0079 0.0055 0.0055 100,052 -0.00(-1.79%)
Aug 13, 2018 0.0050 0.0078 0.0050 0.0056 22,837 -0.00(-28.21%)
Aug 10, 2018 0.0055 0.0078 0.0055 0.0078 13,000 -0.00(-1.27%)
Aug 08, 2018 0.0079 0.0079 0.0079 0 -0.00(-7.06%)
Aug 07, 2018 0.0052 0.0085 0.0052 0.0085 24,100 +0.00(+70.00%)
Aug 06, 2018 0.0045 0.0050 0.0045 0.0050 13,138 -0.00(-33.33%)
Aug 03, 2018 0.0083 0.0083 0.0075 0.0075 6,000 +0.00(+25.00%)
Aug 02, 2018 0.0073 0.0075 0.0060 0.0060 38,205 +0.00(+20.00%)
Aug 01, 2018 0.0065 0.0065 0.0050 0.0050 128,426 -0.00(-44.44%)
Jul 30, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 27, 2018 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+38.46%)
Jul 26, 2018 0.0065 0.0066 0.0065 0.0065 88,940 -0.00(-7.14%)
Jul 25, 2018 0.0046 0.0070 0.0046 0.0070 2,000 +0.00(+0.00%)
Jul 24, 2018 0.0068 0.0070 0.0046 0.0070 110,125 +0.00(+0.00%)
Jul 23, 2018 0.0070 0.0070 0.0070 0.0070 2,581 +0.00(+51.52%)
Jul 20, 2018 0.0045 0.0046 0.0045 0.0046 26,240 +0.00(+2.67%)
Jul 19, 2018 0.0070 0.0070 0.0045 0.0045 7,000 -0.00(-11.76%)
Jul 17, 2018 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Jul 16, 2018 0.0070 0.0090 0.0070 0.0070 208,150 +0.00(+0.00%)
Jul 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+62.79%)
Jul 11, 2018 0.0043 0.0043 0.0043 0.0043 15,417 -0.00(-28.33%)
Jul 10, 2018 0.0045 0.0060 0.0045 0.0060 77,557 -0.00(-20.00%)
Jul 09, 2018 0.0075 0.0075 0.0075 0.0075 21,304 +0.00(+25.00%)
Jul 06, 2018 0.0060 0.0060 0.0060 0.0060 17,590 +0.00(+0.00%)
Jul 03, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.