American Electric Power Company, Inc. (BIT:1AEP)
Italy
· Delayed Price · Currency is EUR 100.50
-1.50 (-1.47%)
At close: Dec 5, 2025
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | - |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | - |
| Dec 3, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -1.46% | - |
| Dec 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.44% | - |
| Dec 1, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.88% | - |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.95% | - |
| Nov 27, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.48% | - |
| Nov 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.48% | - |
| Nov 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 21, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.47% | - |
| Nov 17, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.91% | - |
| Nov 14, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | - |
| Nov 10, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.44% | - |
| Nov 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Nov 6, 2025 | 103.18 | 103.18 | 103.18 | 104.00 | 103.18 | -0.48% | - |
| Nov 5, 2025 | 99.40 | 105.00 | 99.40 | 104.50 | 103.67 | - | 40 |
| Nov 4, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | 0.97% | - |
| Nov 3, 2025 | 102.68 | 102.68 | 102.68 | 103.50 | 102.68 | -0.96% | - |
| Oct 31, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | -0.48% | - |
| Oct 30, 2025 | 104.17 | 104.17 | 104.17 | 105.00 | 104.17 | 1.45% | - |
| Oct 29, 2025 | 102.68 | 102.68 | 102.68 | 103.50 | 102.68 | 4.12% | - |
| Oct 28, 2025 | 98.61 | 98.61 | 98.61 | 99.40 | 98.61 | -0.20% | - |
| Oct 27, 2025 | 101.00 | 101.00 | 101.00 | 99.60 | 98.81 | -0.90% | 3 |
| Oct 24, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | 0.50% | - |
| Oct 23, 2025 | 99.21 | 99.21 | 99.21 | 100.00 | 99.21 | -1.48% | - |
| Oct 22, 2025 | 100.70 | 100.70 | 100.70 | 101.50 | 100.70 | - | - |
| Oct 21, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | 1.00% | 9 |
| Oct 20, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | - | - |
| Oct 17, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | -1.95% | - |
| Oct 16, 2025 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | - | - |
| Oct 15, 2025 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | 0.99% | - |
| Oct 14, 2025 | 100.70 | 100.70 | 100.70 | 101.50 | 100.70 | 0.50% | - |
| Oct 13, 2025 | 100.20 | 100.20 | 100.20 | 101.00 | 100.20 | 0.50% | - |
| Oct 10, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | -1.47% | - |
| Oct 9, 2025 | 101.19 | 101.19 | 101.19 | 102.00 | 101.19 | 1.49% | - |
| Oct 8, 2025 | 101.50 | 101.50 | 101.50 | 100.50 | 99.70 | -0.50% | 10 |
| Oct 7, 2025 | 100.20 | 100.20 | 100.20 | 101.00 | 100.20 | 3.27% | - |
| Oct 6, 2025 | 97.03 | 97.03 | 97.03 | 97.80 | 97.03 | 0.62% | - |
| Oct 3, 2025 | 97.80 | 97.80 | 97.80 | 97.20 | 96.43 | - | 6 |
| Oct 2, 2025 | 96.43 | 96.43 | 96.43 | 97.20 | 96.43 | 0.62% | - |
| Oct 1, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | 1.90% | - |
| Sep 30, 2025 | 94.05 | 94.05 | 94.05 | 94.80 | 94.05 | 1.94% | - |
| Sep 29, 2025 | 92.26 | 92.26 | 92.26 | 93.00 | 92.26 | -0.21% | - |
| Sep 26, 2025 | 92.46 | 92.46 | 92.46 | 93.20 | 92.46 | -0.43% | - |
| Sep 25, 2025 | 92.86 | 92.86 | 92.86 | 93.60 | 92.86 | 1.08% | - |
| Sep 24, 2025 | 91.87 | 91.87 | 91.87 | 92.60 | 91.87 | 1.98% | - |
| Sep 23, 2025 | 90.08 | 90.08 | 90.08 | 90.80 | 90.08 | 0.22% | - |
| Sep 22, 2025 | 89.88 | 89.88 | 89.88 | 90.60 | 89.88 | - | - |
| Sep 19, 2025 | 89.88 | 89.88 | 89.88 | 90.60 | 89.88 | -0.44% | - |
| Sep 18, 2025 | 90.28 | 90.28 | 90.28 | 91.00 | 90.28 | 0.22% | - |
| Sep 17, 2025 | 90.08 | 90.08 | 90.08 | 90.80 | 90.08 | -0.44% | - |
| Sep 16, 2025 | 90.48 | 90.48 | 90.48 | 91.20 | 90.48 | -1.94% | - |
| Sep 15, 2025 | 92.26 | 92.26 | 92.26 | 93.00 | 92.26 | -0.21% | - |
| Sep 12, 2025 | 92.46 | 92.46 | 92.46 | 93.20 | 92.46 | 0.65% | - |
| Sep 11, 2025 | 91.87 | 91.87 | 91.87 | 92.60 | 91.87 | 0.43% | - |
| Sep 10, 2025 | 91.47 | 91.47 | 91.47 | 92.20 | 91.47 | - | - |
| Sep 9, 2025 | 91.47 | 91.47 | 91.47 | 92.20 | 91.47 | 0.22% | - |
| Sep 8, 2025 | 93.40 | 93.40 | 93.40 | 92.00 | 91.27 | - | 1 |
| Sep 5, 2025 | 91.27 | 91.27 | 91.27 | 92.00 | 91.27 | -1.50% | - |
| Sep 4, 2025 | 92.66 | 92.66 | 92.66 | 93.40 | 92.66 | -0.85% | - |
| Sep 3, 2025 | 93.45 | 93.45 | 93.45 | 94.20 | 93.45 | -0.84% | - |
| Sep 2, 2025 | 94.25 | 94.25 | 94.25 | 95.00 | 94.25 | -0.21% | - |
| Sep 1, 2025 | 94.45 | 94.45 | 94.45 | 95.20 | 94.45 | - | - |
| Aug 29, 2025 | 94.45 | 94.45 | 94.45 | 95.20 | 94.45 | -1.45% | - |
| Aug 28, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | -0.82% | - |
| Aug 27, 2025 | 96.63 | 96.63 | 96.63 | 97.40 | 96.63 | 0.83% | - |
| Aug 26, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | -0.62% | - |
| Aug 25, 2025 | 98.20 | 98.20 | 98.20 | 97.20 | 96.43 | 0.62% | 5 |
| Aug 22, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | -1.43% | - |
| Aug 21, 2025 | 97.22 | 97.22 | 97.22 | 98.00 | 97.22 | 0.41% | - |
| Aug 20, 2025 | 96.83 | 96.83 | 96.83 | 97.60 | 96.83 | 2.09% | - |
| Aug 19, 2025 | 94.84 | 94.84 | 94.84 | 95.60 | 94.84 | - | - |
| Aug 18, 2025 | 94.84 | 94.84 | 94.84 | 95.60 | 94.84 | -1.44% | - |
| Aug 14, 2025 | 96.23 | 96.23 | 96.23 | 97.00 | 96.23 | 0.41% | - |
| Aug 13, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | 1.26% | - |
| Aug 12, 2025 | 94.65 | 94.65 | 94.65 | 95.40 | 94.64 | -1.24% | - |
| Aug 11, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | 0.21% | - |
| Aug 8, 2025 | 95.64 | 95.64 | 95.64 | 96.40 | 95.64 | -1.43% | - |
| Aug 7, 2025 | 97.03 | 97.03 | 97.03 | 97.80 | 97.03 | - | - |
| Aug 6, 2025 | 97.03 | 97.03 | 97.03 | 97.80 | 97.03 | -0.81% | - |
| Aug 5, 2025 | 101.00 | 101.00 | 101.00 | 98.60 | 97.82 | -0.80% | 9 |
| Aug 4, 2025 | 98.61 | 98.61 | 98.61 | 99.40 | 98.61 | 1.22% | - |
| Aug 1, 2025 | 97.42 | 97.42 | 97.42 | 98.20 | 97.42 | 0.41% | - |
| Jul 31, 2025 | 97.03 | 97.03 | 97.03 | 97.80 | 97.03 | -1.01% | - |
| Jul 30, 2025 | 98.02 | 98.02 | 98.02 | 98.80 | 98.02 | 4.44% | - |
| Jul 29, 2025 | 93.85 | 93.85 | 93.85 | 94.60 | 93.85 | 1.07% | - |
| Jul 28, 2025 | 92.86 | 92.86 | 92.86 | 93.60 | 92.86 | 0.21% | - |
| Jul 25, 2025 | 92.66 | 92.66 | 92.66 | 93.40 | 92.66 | 0.43% | - |
| Jul 24, 2025 | 92.26 | 92.26 | 92.26 | 93.00 | 92.26 | - | - |
| Jul 23, 2025 | 92.26 | 92.26 | 92.26 | 93.00 | 92.26 | - | - |
| Jul 22, 2025 | 92.26 | 92.26 | 92.26 | 93.00 | 92.26 | 0.22% | - |
| Jul 21, 2025 | 92.07 | 92.07 | 92.07 | 92.80 | 92.07 | 1.09% | - |
| Jul 18, 2025 | 91.07 | 91.07 | 91.07 | 91.80 | 91.07 | 0.88% | - |