American Energy Partners Inc (OP: AEPT )

0.0017 USD UNCHANGED
Official Closing Price Updated: 3:26 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0027 0.0027 0.0024 0.0025 495,000 -0.00(-7.41%)
Sep 29, 2020 0.0027 0.0027 0.0024 0.0027 557,256 +0.00(+3.85%)
Sep 28, 2020 0.0027 0.0027 0.0025 0.0026 2,159,559 +0.00(+0.00%)
Sep 25, 2020 0.0026 0.0027 0.0025 0.0026 925,400 +0.00(+0.00%)
Sep 24, 2020 0.0026 0.0027 0.0025 0.0026 2,617,006 +0.00(+0.00%)
Sep 23, 2020 0.0027 0.0028 0.0026 0.0026 4,558,605 +0.00(+0.00%)
Sep 22, 2020 0.0026 0.0028 0.0026 0.0026 1,227,100 -0.00(-3.70%)
Sep 21, 2020 0.0028 0.0028 0.0026 0.0027 1,639,237 +0.00(+0.00%)
Sep 18, 2020 0.0026 0.0028 0.0026 0.0027 1,525,600 -0.00(-3.57%)
Sep 17, 2020 0.0028 0.0028 0.0026 0.0028 367,541 +0.00(+0.00%)
Sep 16, 2020 0.0027 0.0028 0.0026 0.0028 1,082,291 +0.00(+0.00%)
Sep 15, 2020 0.0026 0.0029 0.0026 0.0028 1,782,463 +0.00(+7.69%)
Sep 14, 2020 0.0029 0.0030 0.0026 0.0026 5,047,649 +0.00(+0.00%)
Sep 11, 2020 0.0028 0.0028 0.0025 0.0026 5,198,300 -0.00(-7.14%)
Sep 10, 2020 0.0026 0.0029 0.0025 0.0028 3,790,743 +0.00(+7.69%)
Sep 09, 2020 0.0028 0.0029 0.0026 0.0026 3,254,258 -0.00(-3.70%)
Sep 08, 2020 0.0028 0.0029 0.0027 0.0027 1,658,934 -0.00(-3.57%)
Sep 04, 2020 0.0027 0.0028 0.0025 0.0028 3,942,900 +0.00(+3.70%)
Sep 03, 2020 0.0029 0.0029 0.0026 0.0027 2,590,933 -0.00(-6.90%)
Sep 02, 2020 0.0029 0.0030 0.0026 0.0029 3,562,591 +0.00(+0.00%)
Sep 01, 2020 0.0026 0.0029 0.0026 0.0029 2,733,419 +0.00(+3.57%)
Aug 31, 2020 0.0027 0.0030 0.0026 0.0028 1,343,245 +0.00(+3.70%)
Aug 28, 2020 0.0027 0.0030 0.0027 0.0027 4,048,900 -0.00(-3.57%)
Aug 27, 2020 0.0027 0.0028 0.0026 0.0028 1,126,085 +0.00(+3.70%)
Aug 26, 2020 0.0030 0.0030 0.0026 0.0027 1,494,962 -0.00(-3.57%)
Aug 25, 2020 0.0026 0.0029 0.0026 0.0028 2,897,211 +0.00(+7.69%)
Aug 24, 2020 0.0026 0.0029 0.0026 0.0026 3,397,552 +0.00(+0.00%)
Aug 21, 2020 0.0030 0.0030 0.0026 0.0026 2,285,400 -0.00(-13.33%)
Aug 20, 2020 0.0027 0.0030 0.0025 0.0030 3,880,861 +0.00(+11.11%)
Aug 19, 2020 0.0030 0.0030 0.0025 0.0027 3,361,809 -0.00(-10.00%)
Aug 18, 2020 0.0030 0.0032 0.0028 0.0030 2,852,220 +0.00(+0.00%)
Aug 17, 2020 0.0026 0.0030 0.0026 0.0030 6,887,093 +0.00(+15.38%)
Aug 14, 2020 0.0027 0.0029 0.0026 0.0026 3,684,100 -0.00(-3.70%)
Aug 13, 2020 0.0031 0.0032 0.0022 0.0027 10,309,477 -0.00(-3.57%)
Aug 12, 2020 0.0030 0.0031 0.0028 0.0028 3,443,859 -0.00(-3.45%)
Aug 11, 2020 0.0028 0.0030 0.0028 0.0029 2,135,182 +0.00(+0.00%)
Aug 10, 2020 0.0032 0.0032 0.0028 0.0029 4,617,600 +0.00(+0.00%)
Aug 07, 2020 0.0029 0.0032 0.0028 0.0029 6,331,600 +0.00(+0.00%)
Aug 06, 2020 0.0032 0.0034 0.0028 0.0029 9,080,682 +0.00(+0.00%)
Aug 05, 2020 0.0031 0.0034 0.0027 0.0029 12,867,780 -0.00(-12.12%)
Aug 04, 2020 0.0035 0.0045 0.0027 0.0033 71,843,262 +0.00(+13.79%)
Aug 03, 2020 0.0033 0.0033 0.0027 0.0029 3,247,730 +0.00(+0.00%)
Jul 31, 2020 0.0028 0.0033 0.0028 0.0029 5,999,700 +0.00(+0.00%)
Jul 30, 2020 0.0031 0.0031 0.0025 0.0029 5,855,747 -0.00(-6.45%)
Jul 29, 2020 0.0035 0.0035 0.0027 0.0031 9,390,832 +0.00(+0.00%)
Jul 28, 2020 0.0032 0.0035 0.0028 0.0031 11,076,638 -0.00(-8.82%)
Jul 27, 2020 0.0037 0.0040 0.0031 0.0034 39,027,987 +0.00(+21.43%)
Jul 24, 2020 0.0030 0.0034 0.0027 0.0028 7,009,800 -0.00(-9.68%)
Jul 23, 2020 0.0034 0.0035 0.0029 0.0031 5,702,455 -0.00(-8.82%)
Jul 22, 2020 0.0031 0.0036 0.0031 0.0034 9,746,673 +0.00(+3.03%)
Jul 21, 2020 0.0035 0.0037 0.0029 0.0033 16,790,694 +0.00(+0.00%)
Jul 20, 2020 0.0040 0.0040 0.0032 0.0033 14,754,312 -0.00(-10.81%)
Jul 17, 2020 0.0037 0.0039 0.0032 0.0037 9,724,700 +0.00(+5.71%)
Jul 16, 2020 0.0039 0.0043 0.0033 0.0035 12,020,836 -0.00(-12.50%)
Jul 15, 2020 0.0032 0.0040 0.0032 0.0040 10,970,469 +0.00(+21.21%)
Jul 14, 2020 0.0037 0.0037 0.0031 0.0033 3,997,305 +0.00(+0.00%)
Jul 13, 2020 0.0036 0.0036 0.0031 0.0033 6,521,955 +0.00(+3.12%)
Jul 10, 2020 0.0037 0.0037 0.0031 0.0032 6,653,800 -0.00(-8.57%)
Jul 09, 2020 0.0041 0.0043 0.0033 0.0035 7,323,651 -0.00(-18.60%)
Jul 08, 2020 0.0040 0.0045 0.0036 0.0043 42,300,462 +0.00(+19.44%)
Jul 07, 2020 0.0035 0.0046 0.0030 0.0036 65,197,806 +0.00(+20.00%)
Jul 06, 2020 0.0029 0.0032 0.0028 0.0030 429,525 +0.00(+3.45%)
Jul 02, 2020 0.0033 0.0033 0.0027 0.0029 421,800 -0.00(-9.38%)
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.