American Energy Partners Inc (OP: AEPT )

0.1332 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.1332 0.1452 0.1332 0.1332 4,583 -0.01(-8.26%)
May 18, 2022 0.1452 0.1452 0.1300 0.1452 11,600 +0.02(+19.90%)
May 17, 2022 0.1454 0.1454 0.1211 0.1211 2,101 -0.02(-16.48%)
May 16, 2022 0.1450 0.1450 0.1450 0.1450 5,015 +0.01(+8.78%)
May 13, 2022 0.1211 0.1333 0.1211 0.1333 3,302 -0.01(-8.32%)
May 12, 2022 0.1450 0.1454 0.1333 0.1454 32,231 +0.00(+0.28%)
May 11, 2022 0.1452 0.1454 0.1450 0.1450 23,149 +0.01(+10.69%)
May 10, 2022 0.1310 0.1310 0.1211 0.1310 2,211 -0.01(-5.07%)
May 09, 2022 0.1310 0.1380 0.1310 0.1380 548 -0.00(-1.43%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 200 -0.01(-3.71%)
May 05, 2022 0.1600 0.1600 0.1454 0.1454 7,005 -0.00(-3.07%)
May 03, 2022 0.1500 0 +0.00(+0.00%)
May 02, 2022 0.1500 0.1550 0.1500 0.1500 1,097 +0.00(+0.00%)
Apr 27, 2022 0.1500 0 -0.01(-3.23%)
Apr 26, 2022 0.1500 0.1550 0.1500 0.1550 281 -0.01(-3.13%)
Apr 21, 2022 0.1600 50 +0.00(+0.00%)
Apr 20, 2022 0.1500 0.1600 0.1500 0.1600 11,815 +0.01(+6.67%)
Apr 19, 2022 0.1530 0.1550 0.1500 0.1500 6,331 +0.00(+0.00%)
Apr 18, 2022 0.1550 0.1550 0.1500 0.1500 507 -0.01(-3.23%)
Apr 14, 2022 0.1500 0.1550 0.1500 0.1550 2,067 -0.01(-3.13%)
Apr 13, 2022 0.1600 0.1600 0.1600 0.1600 150 +0.00(+0.06%)
Apr 12, 2022 0.1595 0.1600 0.1450 0.1599 6,139 +0.02(+13.40%)
Apr 11, 2022 0.1600 0.1600 0.1400 0.1410 4,800 +0.00(+0.71%)
Apr 08, 2022 0.1400 0.1400 0.1400 0.1400 138 +0.01(+7.44%)
Apr 07, 2022 0.1630 0.1630 0.1303 0.1303 2,464 -0.02(-13.99%)
Apr 06, 2022 0.1400 0.1515 0.1400 0.1515 7,253 +0.01(+6.69%)
Apr 05, 2022 0.1500 0.1500 0.1420 0.1420 4,442 +0.00(+0.71%)
Apr 04, 2022 0.1515 0.1515 0.1400 0.1410 18,998 +0.00(+0.79%)
Apr 01, 2022 0.1410 0.1410 0.1311 0.1399 35,915 -0.00(-0.07%)
Mar 31, 2022 0.1410 0.1410 0.1400 0.1400 5,400 -0.02(-15.15%)
Mar 30, 2022 0.1675 0.1675 0.1550 0.1650 13,514 -0.00(-1.49%)
Mar 29, 2022 0.1675 0.1675 0.1413 0.1675 5,585 +0.00(+0.00%)
Mar 28, 2022 0.1389 0.1690 0.1389 0.1675 44,710 +0.05(+37.30%)
Mar 25, 2022 0.1220 0.1220 0.1220 0.1220 3,200 +0.01(+6.09%)
Mar 24, 2022 0.1150 0.1275 0.1150 0.1150 5,800 +0.00(+0.00%)
Mar 23, 2022 0.1200 0.1200 0.1150 0.1150 30,550 +0.00(+3.60%)
Mar 22, 2022 0.1010 0.1110 0.1010 0.1110 27,900 +0.01(+9.90%)
Mar 21, 2022 0.1010 0.1010 0.1010 0.1010 151 +0.00(+0.00%)
Mar 18, 2022 0.1105 0.1105 0.1010 0.1010 11,150 -0.00(-0.10%)
Mar 17, 2022 0.1011 0.1152 0.1011 0.1011 5,305 -0.01(-8.51%)
Mar 16, 2022 0.1105 0.1105 0.1105 0.1105 2,000 +0.01(+9.30%)
Mar 15, 2022 0.1011 0.1011 0.1011 0.1011 5,000 +0.00(+0.10%)
Mar 14, 2022 0.1010 0.1066 0.1010 0.1010 20,309 +0.00(+0.00%)
Mar 11, 2022 0.1010 0.1010 0.1010 0.1010 5,600 -0.01(-8.60%)
Mar 10, 2022 0.1106 0.1106 0.1105 0.1105 10,000 -0.01(-10.67%)
Mar 08, 2022 0.1237 50 -0.00(-0.16%)
Mar 07, 2022 0.1239 0.1239 0.1120 0.1239 10,584 +0.00(+3.34%)
Mar 04, 2022 0.1199 0.1199 0.1199 0.1199 7,600 -0.00(-0.08%)
Mar 03, 2022 0.1050 0.1200 0.1000 0.1200 47,311 +0.02(+14.39%)
Mar 02, 2022 0.0960 0.1049 0.0960 0.1049 2,102 +0.00(+4.90%)
Mar 01, 2022 0.1099 0.1099 0.0900 0.1000 24,541 -0.00(-4.76%)
Feb 28, 2022 0.0850 0.1050 0.0850 0.1050 4,260 +0.01(+7.69%)
Feb 24, 2022 0.0975 50 -0.00(-1.22%)
Feb 23, 2022 0.1198 0.1198 0.0800 0.0987 2,440 -0.00(-1.30%)
Feb 22, 2022 0.0950 0.1240 0.0850 0.1000 178,378 +0.03(+42.86%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0750 0.0700 0.0700 17,545 -0.01(-8.26%)
Feb 15, 2022 0.0700 0.0820 0.0700 0.0763 31,760 -0.01(-6.95%)
Feb 14, 2022 0.0700 0.0825 0.0700 0.0820 8,312 -0.00(-0.49%)
Feb 11, 2022 0.0825 0.0825 0.0824 0.0824 5,505 -0.00(-0.12%)
Feb 10, 2022 0.0825 0.0825 0.0824 0.0825 15,980 +0.00(+0.12%)
Feb 09, 2022 0.0829 0.0830 0.0824 0.0824 17,005 +0.01(+12.88%)
Feb 07, 2022 0.0730 0 +0.00(+4.29%)
Feb 04, 2022 0.0830 0.0830 0.0700 0.0700 2,208 -0.01(-15.66%)
Feb 03, 2022 0.0700 0.0830 0.0830 2,630 +0.01(+18.57%)
Feb 02, 2022 0.0700 0.0700 0.0700 0.0700 1,045 -0.01(-15.66%)
Feb 01, 2022 0.0830 0.0830 0.0830 0.0830 500 +0.01(+18.57%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 1,865 +0.00(+0.00%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-1.41%)
Jan 27, 2022 0.0710 0.0710 0.0710 0.0710 200 -0.01(-7.79%)
Jan 26, 2022 0.0770 0.0770 0.0770 0.0770 1,850 +0.00(+0.00%)
Jan 25, 2022 0.0710 0.0830 0.0710 0.0770 2,300 +0.00(+5.48%)
Jan 24, 2022 0.0730 0.0830 0.0730 0.0730 9,411 -0.01(-12.05%)
Jan 21, 2022 0.0830 0.0830 0.0730 0.0830 6,962 +0.01(+13.70%)
Jan 20, 2022 0.0730 0.0830 0.0730 0.0730 5,108 -0.01(-12.05%)
Jan 19, 2022 0.0790 0.0830 0.0790 0.0830 7,159 +0.01(+6.41%)
Jan 18, 2022 0.0830 0.0830 0.0780 0.0780 6,812 -0.01(-6.02%)
Jan 14, 2022 0.0830 0 +0.01(+12.16%)
Jan 13, 2022 0.0795 0.0795 0.0740 0.0740 13,120 -0.01(-8.64%)
Jan 11, 2022 0.0810 0 -0.00(-3.57%)
Jan 10, 2022 0.0830 0.0840 0.0830 0.0840 20,000 +0.00(+3.70%)
Jan 07, 2022 0.0810 0.0810 0.0810 0.0810 5,071 +0.00(+0.00%)
Jan 06, 2022 0.0850 0.0850 0.0810 0.0810 2,180 -0.00(-4.71%)
Jan 05, 2022 0.0850 0.0850 0.0850 0.0850 43,000 +0.01(+6.38%)
Jan 04, 2022 0.0790 0.0799 0.0790 0.0799 30,280 +0.00(+5.69%)
Jan 03, 2022 0.0799 0.0799 0.0721 0.0756 67,530 -0.00(-2.58%)
Dec 31, 2021 0.0741 0.0776 0.0741 0.0776 15,339 +0.00(+4.72%)
Dec 30, 2021 0.0784 0.0847 0.0741 0.0741 34,387 -0.01(-12.51%)
Dec 28, 2021 0.0847 0.0847 0.0847 5 +0.01(+14.30%)
Dec 27, 2021 0.0750 0.0798 0.0741 0.0741 87,980 -0.00(-0.13%)
Dec 23, 2021 0.0791 0.0791 0.0742 0.0742 36,373 +0.00(+0.27%)
Dec 22, 2021 0.0740 0.0740 0.0740 0.0740 1,340 -0.00(-5.13%)
Dec 21, 2021 0.0740 0.0840 0.0740 0.0780 2,658 +0.00(+5.41%)
Dec 20, 2021 0.0800 0.0870 0.0740 0.0740 17,944 -0.00(-1.33%)
Dec 17, 2021 0.0800 0.0800 0.0730 0.0750 4,408 +0.00(+2.60%)
Dec 16, 2021 0.0731 0.0731 0.0731 0.0731 19,200 +0.00(+0.14%)
Dec 15, 2021 0.0900 0.0900 0.0730 0.0730 1,125 -0.00(-5.68%)
Dec 14, 2021 0.0790 0.0790 0.0701 0.0774 85,958 -0.00(-3.25%)
Dec 13, 2021 0.1220 0.1323 0.0650 0.0800 586,656 -0.04(-34.43%)
Dec 10, 2021 0.1220 0.1220 0.1220 0.1220 14,275 -0.00(-1.61%)
Dec 07, 2021 0.1240 0.1240 0.1240 0 +0.00(+1.64%)
Dec 06, 2021 0.1220 0.1327 0.1220 0.1220 5,241 +0.00(+1.67%)
Dec 03, 2021 0.1200 0.1200 0.1200 0.1200 2,376 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1264 0.1200 0.1200 1,000 -0.02(-15.73%)
Dec 01, 2021 0.1200 0.1424 0.1200 0.1424 6,691 +0.02(+18.67%)
Nov 29, 2021 0.1200 0.1200 0.1200 0 -0.03(-18.31%)
Nov 26, 2021 0.1469 0.1469 0.1160 0.1469 1,546 +0.03(+26.64%)
Nov 24, 2021 0.1170 0.1170 0.1160 0.1160 5,160 +0.00(+0.00%)
Nov 23, 2021 0.1170 0.1479 0.1160 0.1160 9,040 -0.00(-3.33%)
Nov 22, 2021 0.1200 0.1480 0.1185 0.1200 4,230 -0.03(-19.03%)
Nov 18, 2021 0.1482 0.1482 0.1482 0 +0.01(+10.02%)
Nov 17, 2021 0.1483 0.1483 0.1210 0.1347 8,007 +0.01(+4.42%)
Nov 16, 2021 0.1210 0.1290 0.1205 0.1290 7,700 -0.01(-4.02%)
Nov 15, 2021 0.1482 0.1482 0.1125 0.1344 17,622 -0.01(-9.31%)
Nov 12, 2021 0.1215 0.1482 0.1200 0.1482 1,427 +0.01(+10.10%)
Nov 11, 2021 0.1200 0.1400 0.1200 0.1346 11,729 -0.00(-0.30%)
Nov 09, 2021 0.1484 0.1484 0.1211 0.1350 34,201 +0.00(+0.22%)
Nov 08, 2021 0.1347 0.1484 0.1210 0.1347 1,380 -0.01(-5.01%)
Nov 05, 2021 0.1425 0.1485 0.1170 0.1418 66,769 -0.00(-0.49%)
Nov 04, 2021 0.1495 0.1495 0.1400 0.1425 18,450 -0.00(-1.32%)
Nov 03, 2021 0.1498 0.1498 0.1444 0.1444 6,367 -0.01(-3.73%)
Nov 02, 2021 0.1444 0.1500 0.1391 0.1500 14,598 +0.01(+4.17%)
Nov 01, 2021 0.1441 0.1441 0.1440 0.1440 5,457 -0.02(-10.00%)
Oct 29, 2021 0.1600 0.1600 0.1600 0.1600 152 +0.01(+6.67%)
Oct 28, 2021 0.1510 0.1510 0.1500 0.1500 4,553 +0.01(+4.09%)
Oct 27, 2021 0.1441 0.1441 0.1441 0.1441 225 -0.03(-15.24%)
Oct 25, 2021 0.1794 0.1800 0.1700 0.1700 9,743 -0.03(-14.53%)
Oct 22, 2021 0.1473 0.1989 0.1450 0.1989 65,382 +0.04(+24.47%)
Oct 21, 2021 0.1600 0.1600 0.1555 0.1598 10,531 +0.00(+2.77%)
Oct 20, 2021 0.1799 0.1799 0.1472 0.1555 5,101 -0.03(-18.33%)
Oct 19, 2021 0.1470 0.2090 0.1470 0.1904 11,614 +0.04(+30.41%)
Oct 15, 2021 0.1460 0.1460 0.1460 27 -0.01(-8.75%)
Oct 14, 2021 0.1505 0.1800 0.1505 0.1600 3,777 +0.01(+9.97%)
Oct 13, 2021 0.1900 0.1900 0.1455 0.1455 472 -0.01(-9.06%)
Oct 12, 2021 0.1599 0.2130 0.1445 0.1600 14,712 -0.00(-2.97%)
Oct 11, 2021 0.1575 0.1649 0.1575 0.1649 8,113 +0.00(+3.06%)
Oct 08, 2021 0.1800 0.2130 0.1501 0.1600 67,794 -0.01(-5.88%)
Oct 07, 2021 0.2140 0.2140 0.1600 0.1700 42,579 +0.01(+6.25%)
Oct 06, 2021 0.1550 0.1815 0.1500 0.1600 19,903 +0.01(+5.61%)
Oct 05, 2021 0.1690 0.1799 0.1515 0.1515 58,992 -0.04(-20.22%)
Oct 04, 2021 0.1700 0.2000 0.1680 0.1899 214,555 +0.02(+15.09%)
Oct 01, 2021 0.1425 0.1650 0.1425 0.1650 394 +0.01(+3.13%)
Sep 30, 2021 0.1795 0.1795 0.1420 0.1600 40,885 -0.01(-3.03%)
Sep 29, 2021 0.1650 0.1650 0.1650 0.1650 10,023 +0.00(+0.00%)
Sep 27, 2021 0.1650 0.1650 0.1650 22 +0.01(+3.13%)
Sep 24, 2021 0.1650 0.1650 0.1573 0.1600 36,054 -0.01(-5.60%)
Sep 23, 2021 0.1700 0.1700 0.1695 0.1695 2,100 +0.02(+16.57%)
Sep 22, 2021 0.1700 0.1700 0.1454 0.1454 28,891 -0.01(-9.13%)
Sep 21, 2021 0.1698 0.1698 0.1500 0.1600 115,168 -0.01(-5.04%)
Sep 20, 2021 0.1598 0.2295 0.1570 0.1685 124,347 +0.01(+7.32%)
Sep 17, 2021 0.1800 0.3000 0.1400 0.1570 1,083,187 +0.02(+12.54%)
Sep 16, 2021 0.1395 0.1395 0.1395 0.1395 4,000 +0.00(+0.00%)
Sep 15, 2021 0.1395 0.1760 0.1395 0.1395 20,584 +0.00(+0.36%)
Sep 14, 2021 0.1335 0.1450 0.1335 0.1390 12,839 -0.04(-22.78%)
Sep 13, 2021 0.1330 0.1800 0.1330 0.1800 3,788 +0.00(+0.28%)
Sep 10, 2021 0.1325 0.1795 0.1320 0.1795 16,311 +0.03(+21.28%)
Sep 09, 2021 0.1650 0.1655 0.1480 0.1480 74,946 -0.02(-10.57%)
Sep 08, 2021 0.1655 0.1655 0.1655 0.1655 5,150 -0.02(-12.85%)
Sep 07, 2021 0.1655 0.1899 0.1655 0.1899 16,969 +0.02(+14.74%)
Sep 03, 2021 0.1655 0.1655 0.1655 0.1655 8,582 +0.00(+2.16%)
Sep 02, 2021 0.1605 0.1753 0.1605 0.1620 20,275 +0.00(+0.93%)
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.