American Electric Power Company, Inc. (BIT:1AEP)
Italy · Delayed Price · Currency is EUR 114.00
+2.00 (1.79%)
At close: Mar 27, 2026
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.45% | - |
| Mar 25, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.45% | - |
| Mar 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Mar 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Mar 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.35% | - |
| Mar 19, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -2.62% | - |
| Mar 18, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -1.72% | - |
| Mar 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.43% | - |
| Mar 16, 2026 | 128.00 | 128.00 | 117.50 | 117.00 | 117.00 | 0.43% | 68 |
| Mar 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.43% | - |
| Mar 12, 2026 | 114.50 | 114.50 | 114.50 | 116.00 | 116.00 | 2.20% | 30 |
| Mar 11, 2026 | 114.00 | 114.00 | 114.00 | 113.50 | 113.50 | -0.44% | 30 |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | - |
| Mar 9, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.89% | - |
| Mar 6, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -3.43% | - |
| Mar 5, 2026 | 112.50 | 112.50 | 112.50 | 116.50 | 116.50 | 2.19% | 1 |
| Mar 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Mar 2, 2026 | 116.50 | 116.50 | 116.50 | 115.00 | 115.00 | 1.32% | 100 |
| Feb 27, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1.34% | - |
| Feb 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.45% | - |
| Feb 25, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | - |
| Feb 24, 2026 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | 0.90% | 67 |
| Feb 23, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.91% | - |
| Feb 20, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.92% | - |
| Feb 19, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | - |
| Feb 18, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -2.25% | - |
| Feb 17, 2026 | 110.50 | 111.00 | 110.50 | 111.00 | 111.00 | -4.31% | 14 |
| Feb 16, 2026 | 116.50 | 116.50 | 116.50 | 116.00 | 116.00 | 8.92% | 5 |
| Feb 13, 2026 | 109.00 | 109.00 | 109.00 | 106.50 | 106.50 | -1.39% | 8 |
| Feb 12, 2026 | 105.00 | 105.00 | 101.00 | 108.00 | 108.00 | 2.86% | 64 |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.92% | - |
| Feb 10, 2026 | 103.00 | 103.00 | 103.00 | 98.20 | 98.20 | -3.73% | 83 |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | - |
| Feb 6, 2026 | 100.70 | 100.70 | 100.70 | 101.50 | 100.70 | -0.49% | - |
| Feb 5, 2026 | 103.50 | 105.50 | 103.50 | 102.00 | 101.19 | -0.49% | 197 |
| Feb 4, 2026 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | - | - |
| Feb 3, 2026 | 103.00 | 104.00 | 103.00 | 102.50 | 101.69 | 1.49% | 117 |
| Feb 2, 2026 | 100.20 | 100.20 | 100.20 | 101.00 | 100.20 | 1.61% | - |
| Jan 30, 2026 | 98.61 | 98.61 | 98.61 | 99.40 | 98.61 | -0.40% | - |
| Jan 29, 2026 | 100.00 | 100.00 | 100.00 | 99.80 | 99.01 | -0.20% | 25 |
| Jan 28, 2026 | 99.21 | 99.21 | 99.21 | 100.00 | 99.21 | 0.40% | - |
| Jan 27, 2026 | 98.81 | 98.81 | 98.81 | 99.60 | 98.81 | - | - |
| Jan 26, 2026 | 98.81 | 98.81 | 98.81 | 99.60 | 98.81 | 0.81% | - |
| Jan 23, 2026 | 98.02 | 98.02 | 98.02 | 98.80 | 98.02 | -1.20% | - |
| Jan 22, 2026 | 99.21 | 99.21 | 99.21 | 100.00 | 99.21 | -0.99% | - |
| Jan 21, 2026 | 102.00 | 102.00 | 102.00 | 101.00 | 100.20 | -1.46% | 9 |
| Jan 20, 2026 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | -5.09% | - |
| Jan 19, 2026 | 107.14 | 107.14 | 107.14 | 108.00 | 107.14 | 4.85% | - |
| Jan 16, 2026 | 102.18 | 102.18 | 102.18 | 103.00 | 102.18 | 0.49% | - |