American Energy Partners Inc (OP: AEPT )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.2115 0.2490 0.2111 0.2200 83,704 -0.01(-4.84%)
Jul 29, 2021 0.2202 0.2600 0.2130 0.2312 53,794 +0.00(+0.52%)
Jul 28, 2021 0.2301 0.2301 0.2201 0.2300 176,426 -0.03(-11.54%)
Jul 27, 2021 0.2500 0.3100 0.2300 0.2600 796,972 +0.00(+0.00%)
Jul 26, 2021 0.2550 0.2600 0.2128 0.2600 199,191 +0.03(+13.04%)
Jul 23, 2021 0.2300 0.2500 0.2250 0.2300 44,875 +0.02(+6.98%)
Jul 22, 2021 0.2200 0.2700 0.2102 0.2150 440,443 -0.01(-6.48%)
Jul 21, 2021 0.2240 0.2299 0.2100 0.2299 31,794 +0.01(+2.63%)
Jul 20, 2021 0.2500 0.2700 0.2140 0.2240 243,162 +0.01(+4.58%)
Jul 19, 2021 0.2220 0.2600 0.2142 0.2142 101,683 -0.00(-0.37%)
Jul 16, 2021 0.2001 0.2150 0.2001 0.2150 2,128 +0.00(+2.33%)
Jul 15, 2021 0.2006 0.2400 0.2001 0.2101 6,362 +0.00(+0.05%)
Jul 14, 2021 0.2394 0.2450 0.2100 0.2100 58,953 -0.03(-12.28%)
Jul 13, 2021 0.2100 0.2689 0.2100 0.2394 1,374 +0.00(+1.87%)
Jul 12, 2021 0.2310 0.2700 0.2310 0.2350 2,709 -0.03(-9.62%)
Jul 09, 2021 0.2540 0.2600 0.1960 0.2600 4,895 -0.00(-0.76%)
Jul 08, 2021 0.2590 0.2846 0.2540 0.2620 42,568 +0.01(+3.15%)
Jul 07, 2021 0.2650 0.2650 0.2330 0.2540 91,688 -0.00(-0.39%)
Jul 06, 2021 0.2200 0.2799 0.2200 0.2550 128,078 +0.03(+11.35%)
Jul 02, 2021 0.2200 0.2300 0.2200 0.2290 4,304 +0.01(+4.09%)
Jul 01, 2021 0.2200 0.2300 0.2050 0.2200 23,213 +0.00(+0.00%)
Jun 30, 2021 0.2100 0.2400 0.2100 0.2200 17,261 +0.02(+7.32%)
Jun 29, 2021 0.1800 0.2095 0.1800 0.2050 43,950 +0.03(+19.53%)
Jun 28, 2021 0.1500 0.1889 0.1500 0.1715 131,468 +0.02(+14.41%)
Jun 25, 2021 0.1340 0.1499 0.1340 0.1499 10,290 +0.02(+14.43%)
Jun 24, 2021 0.1880 0.1880 0.1310 0.1310 18,267 -0.05(-28.42%)
Jun 23, 2021 0.1500 0.1830 0.1320 0.1830 18,514 +0.04(+29.79%)
Jun 22, 2021 0.1480 0.1500 0.1320 0.1410 22,919 -0.00(-2.56%)
Jun 21, 2021 0.1400 0.1450 0.1400 0.1447 1,075 +0.00(+0.49%)
Jun 18, 2021 0.1400 0.1440 0.1270 0.1440 3,803 -0.01(-4.00%)
Jun 17, 2021 0.1500 0.1600 0.1499 0.1500 31,558 -0.00(-0.07%)
Jun 16, 2021 0.1600 0.1600 0.1501 0.1501 333 -0.03(-16.56%)
Jun 15, 2021 0.1800 0.1800 0.1650 0.1799 3,460 -0.00(-1.69%)
Jun 14, 2021 0.1690 0.1830 0.1500 0.1830 9,285 +0.00(+0.55%)
Jun 11, 2021 0.1510 0.1830 0.1500 0.1820 32,422 +0.03(+21.33%)
Jun 10, 2021 0.1780 0.1780 0.1500 0.1500 35,913 -0.04(-20.63%)
Jun 09, 2021 0.1600 0.1890 0.1500 0.1890 9,465 +0.02(+14.55%)
Jun 08, 2021 0.1551 0.1795 0.1500 0.1650 13,634 -0.01(-7.72%)
Jun 07, 2021 0.1990 0.1990 0.1551 0.1788 5,914 -0.01(-5.40%)
Jun 04, 2021 0.1995 0.2010 0.1500 0.1890 17,805 +0.01(+5.00%)
Jun 03, 2021 0.1685 0.1899 0.1601 0.1800 6,691 +0.02(+12.29%)
Jun 02, 2021 0.1503 0.2000 0.1503 0.1603 5,174 +0.00(+0.06%)
Jun 01, 2021 0.1800 0.1900 0.1500 0.1602 15,976 -0.01(-5.76%)
May 28, 2021 0.1750 0.1900 0.1500 0.1700 9,121 +0.02(+13.33%)
May 27, 2021 0.1261 0.2000 0.1261 0.1500 8,924 +0.00(+0.00%)
May 26, 2021 0.1900 0.1900 0.1403 0.1500 6,855 -0.04(-21.05%)
May 25, 2021 0.2000 0.2100 0.1110 0.1900 25,772 -0.02(-9.52%)
May 24, 2021 0.1090 0.2200 0.1090 0.2100 26,358 +0.02(+10.53%)
May 21, 2021 0.1900 0.2100 0.1010 0.1900 42,923 +0.00(+0.00%)
May 20, 2021 0.1500 0.1900 0.1400 0.1900 16,423 +0.06(+46.15%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 1,300 -0.01(-6.81%)
May 18, 2021 0.1395 0.1395 0.1300 0.1395 26,248 +0.01(+6.49%)
May 17, 2021 0.0860 0.1500 0.0860 0.1310 172,271 +0.02(+19.09%)
May 14, 2021 0.1100 0.1170 0.1100 0.1100 1,100 +0.00(+0.00%)
May 13, 2021 0.0880 0.1100 0.0880 0.1100 18,019 +0.00(+0.92%)
May 12, 2021 0.1170 0.1170 0.0860 0.1090 72,662 +0.01(+6.86%)
May 11, 2021 0.1150 0.1200 0.0800 0.1020 292,160 -0.02(-15.00%)
May 10, 2021 0.1610 0.1800 0.1150 0.1200 114,141 -0.05(-29.41%)
May 07, 2021 0.1915 0.2100 0.1210 0.1700 282,719 -0.02(-10.53%)
May 06, 2021 0.1870 0.2090 0.1824 0.1900 14,065 +0.02(+9.13%)
May 05, 2021 0.2300 0.2300 0.1720 0.1741 16,400 -0.06(-26.54%)
May 04, 2021 0.2300 0.2380 0.1800 0.2370 28,594 +0.02(+7.73%)
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.