American Electric Power Company, Inc. (BIT:1AEP)
Italy
· Delayed Price · Currency is EUR 116.50
+2.50 (2.19%)
Last updated: Mar 5, 2026, 5:01 PM CET
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Nov 25, 2025 | 104.17 | 104.17 | 104.17 | 105.00 | 104.17 | 0.48% | - |
| Nov 24, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | -0.95% | - |
| Nov 21, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | - | - |
| Nov 20, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | -0.47% | - |
| Nov 19, 2025 | 105.16 | 105.16 | 105.16 | 106.00 | 105.16 | -0.93% | - |
| Nov 18, 2025 | 106.15 | 106.15 | 106.15 | 107.00 | 106.15 | 0.47% | - |
| Nov 17, 2025 | 105.66 | 105.66 | 105.66 | 106.50 | 105.66 | 1.91% | - |
| Nov 14, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | -0.95% | - |
| Nov 13, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | - | - |
| Nov 12, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | -0.47% | - |
| Nov 11, 2025 | 105.16 | 105.16 | 105.16 | 106.00 | 105.16 | 0.47% | - |
| Nov 10, 2025 | 104.66 | 104.66 | 104.66 | 105.50 | 104.66 | 1.44% | - |
| Nov 7, 2025 | 103.18 | 103.18 | 103.18 | 104.00 | 103.18 | - | - |
| Nov 6, 2025 | 102.36 | 102.36 | 102.36 | 104.00 | 102.36 | -0.48% | - |
| Nov 5, 2025 | 99.40 | 105.00 | 99.40 | 104.50 | 102.85 | - | 40 |
| Nov 4, 2025 | 102.85 | 102.85 | 102.85 | 104.50 | 102.85 | 0.97% | - |
| Nov 3, 2025 | 101.87 | 101.87 | 101.87 | 103.50 | 101.87 | -0.96% | - |
| Oct 31, 2025 | 102.85 | 102.85 | 102.85 | 104.50 | 102.85 | -0.48% | - |
| Oct 30, 2025 | 103.34 | 103.34 | 103.34 | 105.00 | 103.34 | 1.45% | - |
| Oct 29, 2025 | 101.87 | 101.87 | 101.87 | 103.50 | 101.87 | 4.12% | - |
| Oct 28, 2025 | 97.83 | 97.83 | 97.83 | 99.40 | 97.83 | -0.20% | - |
| Oct 27, 2025 | 101.00 | 101.00 | 101.00 | 99.60 | 98.03 | -0.90% | 3 |
| Oct 24, 2025 | 98.91 | 98.91 | 98.91 | 100.50 | 98.91 | 0.50% | - |
| Oct 23, 2025 | 98.42 | 98.42 | 98.42 | 100.00 | 98.42 | -1.48% | - |
| Oct 22, 2025 | 99.90 | 99.90 | 99.90 | 101.50 | 99.90 | - | - |
| Oct 21, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 99.90 | 1.00% | 9 |
| Oct 20, 2025 | 98.91 | 98.91 | 98.91 | 100.50 | 98.91 | - | - |
| Oct 17, 2025 | 98.91 | 98.91 | 98.91 | 100.50 | 98.91 | -1.95% | - |
| Oct 16, 2025 | 100.88 | 100.88 | 100.88 | 102.50 | 100.88 | - | - |
| Oct 15, 2025 | 100.88 | 100.88 | 100.88 | 102.50 | 100.88 | 0.99% | - |
| Oct 14, 2025 | 99.90 | 99.90 | 99.90 | 101.50 | 99.90 | 0.50% | - |
| Oct 13, 2025 | 99.41 | 99.41 | 99.41 | 101.00 | 99.41 | 0.50% | - |
| Oct 10, 2025 | 98.91 | 98.91 | 98.91 | 100.50 | 98.91 | -1.47% | - |