American Electric Power Company, Inc. (BIT:1AEP)
Italy · Delayed Price · Currency is EUR 115.12
-3.79 (-3.19%)
At close: May 7, 2026
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | -3.94% | - |
| May 6, 2026 | 119.72 | 119.72 | 119.72 | 119.72 | 118.91 | 4.27% | - |
| May 5, 2026 | 114.82 | 114.82 | 114.82 | 114.82 | 114.04 | -1.88% | - |
| May 4, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 116.23 | 0.79% | - |
| Apr 30, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 115.32 | 0.19% | - |
| Apr 29, 2026 | 115.88 | 115.88 | 115.88 | 115.88 | 115.10 | -0.21% | - |
| Apr 28, 2026 | 116.12 | 116.12 | 116.12 | 116.12 | 115.34 | 0.48% | - |
| Apr 27, 2026 | 115.56 | 115.56 | 115.56 | 115.56 | 114.78 | 0.23% | - |
| Apr 24, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 114.52 | -2.26% | - |
| Apr 23, 2026 | 117.96 | 117.96 | 117.96 | 117.96 | 117.16 | 4.43% | - |
| Apr 22, 2026 | 112.96 | 112.96 | 112.96 | 112.96 | 112.20 | 0.30% | - |
| Apr 21, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 111.86 | -1.71% | - |
| Apr 20, 2026 | 114.58 | 114.58 | 114.58 | 114.58 | 113.81 | 2.01% | - |
| Apr 17, 2026 | 112.32 | 112.32 | 112.32 | 112.32 | 111.56 | -1.13% | - |
| Apr 16, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 112.83 | -0.32% | - |
| Apr 15, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.19 | -0.47% | - |
| Apr 14, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 113.73 | -0.49% | - |
| Apr 13, 2026 | 115.06 | 115.06 | 115.06 | 115.06 | 114.28 | -1.49% | - |
| Apr 10, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.01 | -0.53% | - |
| Apr 9, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 116.63 | 2.37% | - |
| Apr 8, 2026 | 115.42 | 115.42 | 115.42 | 114.70 | 113.93 | -0.38% | 15 |
| Apr 7, 2026 | 115.14 | 115.14 | 115.14 | 115.14 | 114.36 | 0.12% | - |
| Apr 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.22 | 1.77% | - |
| Apr 1, 2026 | 112.50 | 112.50 | 112.50 | 113.00 | 112.24 | - | 19 |
| Mar 31, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.24 | -1.74% | - |
| Mar 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.22 | 0.88% | - |
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.23 | 1.79% | - |
| Mar 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.24 | 0.45% | - |
| Mar 25, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 110.75 | -0.45% | - |
| Mar 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.24 | 1.82% | - |
| Mar 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.26 | - | - |
| Mar 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.26 | -1.35% | - |
| Mar 19, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 110.75 | -2.62% | - |
| Mar 18, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 113.73 | -1.72% | - |
| Mar 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.71 | -0.43% | - |
| Mar 16, 2026 | 128.00 | 128.00 | 117.50 | 117.00 | 116.21 | 0.43% | 68 |
| Mar 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.71 | 0.43% | - |
| Mar 12, 2026 | 114.50 | 114.50 | 114.50 | 116.00 | 115.22 | 2.20% | 30 |
| Mar 11, 2026 | 114.00 | 114.00 | 114.00 | 113.50 | 112.73 | -0.44% | 30 |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.23 | 0.44% | - |
| Mar 9, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 112.73 | 0.89% | - |
| Mar 6, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.74 | -3.43% | - |
| Mar 5, 2026 | 112.50 | 112.50 | 112.50 | 116.50 | 115.71 | 2.19% | 1 |
| Mar 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.23 | 0.88% | - |
| Mar 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.24 | -1.74% | - |
| Mar 2, 2026 | 116.50 | 116.50 | 116.50 | 115.00 | 114.22 | 1.32% | 100 |
| Feb 27, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 112.73 | 1.34% | - |
| Feb 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.24 | 0.45% | - |
| Feb 25, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 110.75 | - | - |
| Feb 24, 2026 | 112.00 | 112.00 | 111.00 | 111.50 | 110.75 | 0.90% | 67 |