American Electric Power Company, Inc. (BIT:1AEP)
Italy · Delayed Price · Currency is EUR 105.00
+6.80 (6.92%)
At close: Feb 11, 2026
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 15, 2026 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | 1.49% | - |
| Jan 14, 2026 | 100.20 | 100.20 | 100.20 | 101.00 | 100.20 | 1.00% | - |
| Jan 13, 2026 | 99.21 | 99.21 | 99.21 | 100.00 | 99.21 | 0.60% | - |
| Jan 12, 2026 | 99.80 | 100.50 | 99.80 | 99.40 | 98.61 | -0.40% | 23 |
| Jan 9, 2026 | 99.01 | 99.01 | 99.01 | 99.80 | 99.01 | 0.60% | - |
| Jan 8, 2026 | 98.41 | 98.41 | 98.41 | 99.20 | 98.41 | 1.43% | - |
| Jan 7, 2026 | 99.20 | 99.20 | 99.20 | 97.80 | 97.03 | 0.20% | 19 |
| Jan 6, 2026 | 96.83 | 96.83 | 96.83 | 97.60 | 96.83 | 1.24% | - |
| Jan 5, 2026 | 95.64 | 95.64 | 95.64 | 96.40 | 95.64 | -2.23% | - |
| Jan 2, 2026 | 100.50 | 100.50 | 100.50 | 98.60 | 97.82 | - | 19 |
| Dec 30, 2025 | 97.82 | 97.82 | 97.82 | 98.60 | 97.82 | -0.40% | - |
| Dec 29, 2025 | 98.22 | 98.22 | 98.22 | 99.00 | 98.22 | 1.43% | - |
| Dec 23, 2025 | 96.83 | 96.83 | 96.83 | 97.60 | 96.83 | 0.41% | - |
| Dec 22, 2025 | 96.43 | 96.43 | 96.43 | 97.20 | 96.43 | -2.02% | - |
| Dec 19, 2025 | 98.41 | 98.41 | 98.41 | 99.20 | 98.41 | 0.61% | - |
| Dec 18, 2025 | 97.82 | 97.82 | 97.82 | 98.60 | 97.82 | 1.02% | - |
| Dec 17, 2025 | 96.83 | 96.83 | 96.83 | 97.60 | 96.83 | 0.21% | - |
| Dec 16, 2025 | 96.63 | 96.63 | 96.63 | 97.40 | 96.63 | -0.61% | - |
| Dec 15, 2025 | 98.60 | 98.60 | 98.60 | 98.00 | 97.22 | 0.62% | 2 |
| Dec 12, 2025 | 96.63 | 96.63 | 96.63 | 97.40 | 96.63 | -0.41% | - |
| Dec 11, 2025 | 97.03 | 97.03 | 97.03 | 97.80 | 97.03 | -0.81% | - |
| Dec 10, 2025 | 97.82 | 97.82 | 97.82 | 98.60 | 97.82 | -1.89% | - |
| Dec 9, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | - | - |
| Dec 8, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | - | - |
| Dec 5, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | -1.47% | - |
| Dec 4, 2025 | 101.19 | 101.19 | 101.19 | 102.00 | 101.19 | 0.49% | - |
| Dec 3, 2025 | 100.70 | 100.70 | 100.70 | 101.50 | 100.70 | -1.46% | - |
| Dec 2, 2025 | 102.18 | 102.18 | 102.18 | 103.00 | 102.18 | -1.44% | - |
| Dec 1, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | -1.88% | - |
| Nov 28, 2025 | 105.66 | 105.66 | 105.66 | 106.50 | 105.66 | 0.95% | - |
| Nov 27, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | - | - |
| Nov 26, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | 0.48% | - |