$22.84 +0.27 (%) American Public Education Inc - NASDAQ

May. 5, 2016 | 10:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APEI historical data

Date Open High Low Close Volume
5/4/201622.6723.1422.1722.57111,289
5/3/201623.2723.4822.6722.7598,478
5/2/201623.4123.9022.8523.48168,683
4/29/201623.1123.6022.7623.16133,571
4/28/201622.7323.8222.7323.26137,263
4/27/201622.5723.1022.2722.9496,216
4/26/201621.7323.0621.5122.73153,403
4/25/201621.5521.8921.3121.5777,123
4/22/201621.9222.1321.4621.67119,279
4/21/201621.2221.9621.2221.83108,632
4/20/201621.2021.5321.2021.34110,899
4/19/201620.6921.4920.5721.3189,853
4/18/201620.5721.1220.4020.6975,193
4/15/201620.3520.8620.2620.7474,505
4/14/201620.4020.5420.1320.3567,122
4/13/201619.7920.7119.4320.4182,248
4/12/201619.9220.1119.5219.6757,068
4/11/201620.6120.8419.8619.90106,700
4/8/201619.6720.5819.6220.52148,968
4/7/201619.4620.4519.3319.44333,619
4/6/201620.2920.6319.2519.63157,672
4/5/201620.2420.6820.1020.26135,510
4/4/201621.3821.7020.3120.49108,542
4/1/201620.4021.5520.2121.43148,449
3/31/201620.6320.8020.0920.63163,691
3/30/201621.6421.6420.4320.51176,538
3/29/201620.1221.6419.9721.54141,868
3/28/201620.7720.7719.6020.12189,192
3/24/201620.0520.8419.9620.56125,718
3/23/201620.5020.6920.0220.11166,645
3/22/201621.2721.2720.4020.5988,072
3/21/201621.0021.7120.9921.4596,715
3/18/201621.6721.9521.0321.09280,240
3/17/201620.9221.7120.7721.5692,774
3/16/201620.2321.0420.2321.01105,806
3/15/201621.5421.5420.1920.25103,693
3/14/201621.8122.1421.2621.67102,253
3/11/201621.2122.0121.1721.99149,983
3/10/201621.5821.8920.8021.0674,397
3/9/201621.2321.6920.9021.44137,238
3/8/201621.8421.9220.3621.20217,386
3/7/201621.6722.5021.4021.90136,177
3/4/201621.6621.9121.3621.61219,014
3/3/201619.3421.8319.3421.64328,469
3/2/201618.5519.4818.5019.37329,477
3/1/201617.5019.2117.3018.81887,572
2/29/201614.8515.5814.5615.43129,926
2/26/201615.2915.3814.8414.8989,371
2/25/201615.6715.6713.8015.2754,666
2/24/201615.0615.6514.7215.61102,495
2/23/201615.5015.6315.1415.1981,060
2/22/201615.5815.8515.4915.5682,377
2/19/201615.5115.7415.3915.4898,170
2/18/201615.4815.8115.2615.5779,463
2/17/201615.5815.8515.3615.38123,831
2/16/201614.9515.5214.7615.44132,301
2/12/201614.5514.8414.4214.79137,125
2/11/201614.3414.7814.1914.4950,799
2/10/201614.8814.9314.4714.6775,988
2/9/201614.8015.0714.6214.8072,746
2/8/201614.8815.3514.6615.01112,147
2/5/201615.1915.2714.7414.84176,119
2/4/201615.2615.7115.1515.29129,123
2/3/201615.4015.5815.0515.25126,159
2/2/201615.0215.5114.9815.31137,863
2/1/201615.6815.8314.8415.16287,617
1/29/201615.5016.1015.4515.78205,618
1/28/201615.5415.8615.4015.4966,357
1/27/201615.8916.0015.3515.5094,867
1/26/201615.6016.0615.5215.91109,896
1/25/201616.2216.2215.2715.4969,508
1/22/201616.3016.8416.0416.3163,246
1/21/201616.0516.8015.8616.10132,324
1/20/201615.4116.2315.1516.05100,480
1/19/201616.1716.2115.4515.64106,743
1/15/201615.0316.1515.0315.96141,466
1/14/201615.3115.7315.0215.48156,272
1/13/201616.1616.4414.8515.18183,924
1/12/201616.1516.4515.6616.17175,884
1/11/201616.9216.9215.6515.74203,775
1/8/201617.0517.3316.2216.66193,331
1/7/201617.1217.6716.8416.99149,196
1/6/201617.4517.8417.1717.38169,333
1/5/201618.4918.6417.6017.68145,581
1/4/201618.3718.7717.8418.41190,654
12/31/201519.5119.7518.5618.61167,460
12/30/201520.1420.2319.4719.60103,645
12/29/201519.9020.2619.8720.10107,470
12/28/201520.1220.4519.8319.84161,855
12/24/201519.8720.4019.5420.1690,214
12/23/201520.0820.3019.7519.93150,610
12/22/201519.7320.1319.6020.0097,446
12/21/201519.8919.9419.4219.72123,148
12/18/201520.8420.8419.6119.88425,175
12/17/201520.8021.0220.6920.86102,626
12/16/201520.5320.9020.5320.81171,096
12/15/201520.5920.6020.3120.47103,033
12/14/201520.7020.8020.3820.5195,798
12/11/201520.8921.1520.7720.79126,829
12/10/201520.8421.3620.8021.25168,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center