BIT:1AEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	111.94	111.94	111.94	111.44	111.44	-1.01%	89
Jun 16, 2026	112.58	112.58	112.58	112.58	112.58	1.02%	-
Jun 15, 2026	110.46	110.46	110.46	111.44	111.44	0.36%	16
Jun 12, 2026	111.04	111.04	111.04	111.04	111.04	-1.17%	-
Jun 11, 2026	112.36	112.36	112.36	112.36	112.36	1.10%	-
Jun 10, 2026	110.00	110.00	110.00	111.14	111.14	0.78%	5
Jun 9, 2026	110.28	110.28	110.28	110.28	110.28	-0.34%	-
Jun 8, 2026	110.66	110.66	110.66	110.66	110.66	-1.51%	-
Jun 5, 2026	110.06	110.06	110.06	112.36	112.36	3.58%	3
Jun 4, 2026	110.60	110.60	108.72	108.48	108.48	-2.13%	46
Jun 3, 2026	110.84	110.84	110.84	110.84	110.84	2.93%	-
Jun 2, 2026	107.68	107.68	107.68	107.68	107.68	0.67%	-
Jun 1, 2026	106.96	106.96	106.96	106.96	106.96	-1.84%	-
May 29, 2026	108.96	108.96	108.96	108.96	108.96	-0.46%	-
May 28, 2026	109.46	109.46	109.46	109.46	109.46	-2.29%	-
May 27, 2026	112.02	112.02	112.02	112.02	112.02	-0.62%	-
May 26, 2026	112.72	112.72	112.72	112.72	112.72	-8.00%	-
May 25, 2026	123.22	123.22	115.98	122.52	122.52	9.37%	20
May 22, 2026	112.02	112.02	112.02	112.02	112.02	0.16%	-
May 21, 2026	111.84	111.84	111.84	111.84	111.84	0.50%	-
May 20, 2026	112.14	112.14	112.14	111.28	111.28	0.54%	58
May 19, 2026	110.68	110.68	110.68	110.68	110.68	2.39%	-
May 18, 2026	108.10	108.10	108.10	108.10	108.10	-0.46%	-
May 15, 2026	108.60	108.60	108.60	108.60	108.60	-0.62%	-
May 14, 2026	109.28	109.28	109.28	109.28	109.28	0.22%	-
May 13, 2026	109.04	109.04	109.04	109.04	109.04	-2.71%	-
May 12, 2026	112.08	112.08	112.08	112.08	112.08	1.06%	-
May 11, 2026	113.32	113.32	113.32	110.90	110.90	-0.70%	85
May 8, 2026	111.40	111.40	111.40	111.68	111.68	-2.97%	9
May 7, 2026	115.00	115.12	115.00	115.10	115.10	-3.21%	54
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