American Electric Power Company, Inc. (BIT:1AEP)
Italy · Delayed Price · Currency is EUR 102.52
-0.64 (-0.62%)
At close: Sep 25, 2026
BIT:1AEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -0.62% | - |
| Sep 24, 2026 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.39% | - |
| Sep 23, 2026 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | -1.58% | - |
| Sep 22, 2026 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | 0.21% | - |
| Sep 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.04% | - |
| Sep 18, 2026 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | -0.34% | - |
| Sep 17, 2026 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 0.04% | - |
| Sep 16, 2026 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 0.38% | - |
| Sep 15, 2026 | 106.70 | 106.70 | 106.70 | 104.88 | 104.88 | -0.83% | 47 |
| Sep 14, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -0.71% | - |
| Sep 11, 2026 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | -0.04% | - |
| Sep 10, 2026 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | -0.41% | - |
| Sep 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.71% | - |
| Sep 8, 2026 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 0.62% | - |
| Sep 7, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.32% | - |
| Sep 4, 2026 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | -0.09% | - |
| Sep 3, 2026 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 0.94% | - |
| Sep 2, 2026 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 0.47% | - |
| Sep 1, 2026 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 0.63% | - |
| Aug 31, 2026 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | -0.11% | - |
| Aug 28, 2026 | 106.06 | 106.06 | 106.06 | 105.50 | 105.50 | 0.55% | 5 |
| Aug 27, 2026 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | -1.19% | - |
| Aug 26, 2026 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | 1.30% | - |
| Aug 25, 2026 | 105.30 | 105.30 | 105.30 | 104.82 | 104.82 | 1.53% | 5 |
| Aug 24, 2026 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | -1.19% | - |
| Aug 21, 2026 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | -4.18% | - |
| Aug 20, 2026 | 109.26 | 109.26 | 109.26 | 109.04 | 109.04 | 1.04% | 5 |
| Aug 19, 2026 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | -1.44% | - |
| Aug 18, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.24% | - |
| Aug 17, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | 0.22% | - |
| Aug 14, 2026 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | -0.50% | - |
| Aug 13, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 0.84% | - |
| Aug 12, 2026 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | 1.09% | - |
| Aug 11, 2026 | 106.72 | 106.72 | 106.72 | 106.40 | 106.40 | 0.32% | 9 |
| Aug 10, 2026 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | -1.80% | - |
| Aug 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.02% | - |
| Aug 6, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 107.98 | 0.74% | - |
| Aug 5, 2026 | 108.32 | 108.32 | 108.08 | 108.00 | 107.18 | -2.93% | 30 |
| Aug 4, 2026 | 111.26 | 111.26 | 111.26 | 111.26 | 110.42 | -0.05% | - |
| Aug 3, 2026 | 111.32 | 111.32 | 111.32 | 111.32 | 110.48 | -0.57% | - |
| Jul 31, 2026 | 111.60 | 111.60 | 111.60 | 111.96 | 111.11 | 1.10% | 1 |
| Jul 30, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 109.90 | -4.15% | - |
| Jul 29, 2026 | 115.54 | 115.54 | 115.54 | 115.54 | 114.66 | -2.10% | - |
| Jul 28, 2026 | 118.80 | 118.94 | 118.80 | 118.02 | 117.13 | - | 30 |
| Jul 27, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 117.13 | -1.19% | - |
| Jul 24, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 118.53 | 0.91% | - |
| Jul 23, 2026 | 117.40 | 117.88 | 117.40 | 118.36 | 117.46 | 1.86% | 20 |
| Jul 22, 2026 | 116.40 | 116.40 | 116.40 | 116.20 | 115.32 | 1.72% | 50 |
| Jul 21, 2026 | 114.24 | 114.24 | 114.24 | 114.24 | 113.37 | -1.01% | - |
| Jul 20, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 114.53 | -2.07% | - |