American Electric Power Company, Inc. (BIT:1AEP)
Italy · Delayed Price · Currency is EUR 97.80
+0.60 (0.62%)
At close: Oct 6, 2025
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | - |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.49% | - |
| Oct 8, 2025 | 101.50 | 101.50 | 101.50 | 100.50 | 100.50 | -0.50% | 10 |
| Oct 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.27% | - |
| Oct 6, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.62% | - |
| Oct 3, 2025 | 97.80 | 97.80 | 97.80 | 97.20 | 97.20 | - | 6 |
| Oct 2, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.62% | - |
| Oct 1, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 1.90% | - |
| Sep 30, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.94% | - |
| Sep 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.21% | - |
| Sep 26, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.43% | - |
| Sep 25, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1.08% | - |
| Sep 24, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.98% | - |
| Sep 23, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 0.22% | - |
| Sep 22, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Sep 19, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -0.44% | - |
| Sep 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.22% | - |
| Sep 17, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.44% | - |
| Sep 16, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.94% | - |
| Sep 15, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.21% | - |
| Sep 12, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.65% | - |
| Sep 11, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.43% | - |
| Sep 10, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Sep 9, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | - |
| Sep 8, 2025 | 93.40 | 93.40 | 93.40 | 92.00 | 92.00 | - | 1 |
| Sep 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.50% | - |
| Sep 4, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.85% | - |
| Sep 3, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.84% | - |
| Sep 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.21% | - |
| Sep 1, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - | - |
| Aug 29, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -1.45% | - |
| Aug 28, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.82% | - |
| Aug 27, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.83% | - |
| Aug 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.62% | - |
| Aug 25, 2025 | 98.20 | 98.20 | 98.20 | 97.20 | 97.20 | 0.62% | 5 |
| Aug 22, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -1.43% | - |
| Aug 21, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.41% | - |
| Aug 20, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 2.09% | - |
| Aug 19, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - | - |
| Aug 18, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -1.44% | - |
| Aug 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.41% | - |
| Aug 13, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 1.26% | - |
| Aug 12, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.24% | - |
| Aug 11, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.21% | - |
| Aug 8, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -1.43% | - |
| Aug 7, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | - |
| Aug 6, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.81% | - |
| Aug 5, 2025 | 101.00 | 101.00 | 101.00 | 98.60 | 98.60 | -0.80% | 9 |
| Aug 4, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1.22% | - |
| Aug 1, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.41% | - |