$24.03 -0.05 (%) American Public Education Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APEI historical data

Date Open High Low Close Volume
5/22/201523.9624.2723.8024.03120,604
5/21/201523.8224.1223.6124.0882,159
5/20/201523.6424.3723.5223.80173,205
5/19/201523.4123.7123.0423.5099,334
5/18/201523.2823.6423.0323.36126,244
5/15/201522.8123.4822.7423.26118,266
5/14/201522.6323.0622.2722.79246,891
5/13/201522.1123.3922.0122.63337,332
5/12/201526.5626.5621.3022.11724,661
5/11/201527.8928.3027.6527.75140,855
5/8/201527.1528.4327.0527.79161,070
5/7/201526.3427.2126.1826.74133,798
5/6/201526.8427.0225.9126.43126,470
5/5/201527.3427.4026.6826.8298,601
5/4/201527.8228.1927.3127.3491,371
5/1/201527.9428.1827.3927.6691,866
4/30/201527.9128.5127.5227.89136,651
4/29/201529.5829.5827.3428.00317,898
4/28/201530.3830.6630.0130.4677,205
4/27/201530.5431.3530.1430.3953,636
4/24/201530.9731.1130.4930.5879,949
4/23/201530.4530.9830.4530.9177,490
4/22/201530.3430.6130.0430.4889,713
4/21/201530.4530.6630.3030.40109,380
4/20/201530.2431.9430.1530.43113,282
4/17/201530.8431.4529.5030.12134,996
4/16/201532.0132.0130.8931.16107,525
4/15/201531.7732.5631.6432.03107,166
4/14/201531.2731.7031.1931.6384,773
4/13/201531.1431.3530.9831.2494,896
4/10/201531.3531.6431.0631.1183,345
4/9/201531.3631.5630.7031.1982,240
4/8/201530.9931.4530.9331.35181,858
4/7/201531.3731.3830.8030.90102,285
4/6/201530.7531.4630.7531.43136,426
4/2/201530.1831.1330.1830.86122,248
4/1/201529.9830.3729.5430.12154,315
3/31/201530.2230.4529.8229.9898,417
3/30/201531.0031.0230.2730.3083,504
3/27/201530.3931.0430.1430.7880,094
3/26/201530.6431.0030.1430.3697,545
3/25/201531.4531.5930.7930.8292,223
3/24/201531.5331.7531.2531.60131,182
3/23/201531.4231.8431.2231.50106,410
3/20/201531.9932.0931.3031.50243,022
3/19/201531.9732.2531.6031.9180,276
3/18/201531.8732.4431.5631.96103,888
3/17/201531.6632.0831.5931.88101,178
3/16/201532.0232.7831.7731.8687,380
3/13/201531.8232.8431.5531.95111,201
3/12/201530.7032.1129.1332.01127,732
3/11/201530.3530.6329.9530.4392,133
3/10/201530.5630.7229.9830.3968,996
3/9/201530.2231.0130.2230.9860,196
3/6/201530.0530.4629.9330.2070,177
3/5/201530.5430.9730.1130.3359,653
3/4/201530.2230.7930.0330.70147,498
3/3/201531.2831.3630.3130.5379,220
3/2/201531.9632.0130.8831.56133,522
2/27/201532.8933.9231.3232.40271,140
2/26/201534.0334.3933.9734.2967,760
2/25/201534.4734.5033.9434.2150,479
2/24/201534.5235.4234.1934.6556,270
2/23/201533.9434.7533.7534.6567,459
2/20/201534.6034.6033.8134.0853,914
2/19/201534.4234.9934.4234.4824,681
2/18/201534.0734.8234.0634.5735,593
2/17/201534.3634.6733.9634.2332,242
2/13/201534.5634.5634.0834.3641,373
2/12/201534.8035.0234.2134.4493,748
2/11/201534.0435.1633.8234.6785,708
2/10/201534.8335.3933.9434.0251,059
2/9/201534.6635.4134.2734.6691,177
2/6/201534.8934.9534.4234.74120,622
2/5/201534.7735.2234.5635.0654,586
2/4/201534.9535.5134.4034.75124,383
2/3/201534.8135.9334.7035.18166,154
2/2/201533.5334.6433.2834.5992,196
1/30/201534.8435.2733.3433.57112,625
1/29/201534.2535.1734.2535.07103,650
1/28/201534.9235.0033.9434.3387,481
1/27/201534.2734.9434.2034.6665,864
1/26/201534.5034.8633.8534.6088,635
1/23/201534.9235.0334.1534.4155,143
1/22/201534.5734.9534.0134.9381,327
1/21/201534.5634.9434.0634.3266,084
1/20/201534.7434.9534.3034.72116,213
1/16/201533.9835.0033.9634.6391,023
1/15/201534.7434.7433.3634.1181,223
1/14/201534.4334.8334.0934.6758,620
1/13/201534.9736.1234.3034.9487,253
1/12/201534.8435.0034.3634.70101,553
1/9/201535.5535.5534.5934.76142,168
1/8/201535.3936.3234.9935.64166,118
1/7/201534.8435.3734.2635.3396,907
1/6/201535.3636.1634.0834.5194,448
1/5/201536.0736.3435.0435.3957,530
1/2/201536.9537.0835.5136.1498,597
12/31/201437.1237.4036.7036.8782,548
12/30/201437.1237.4636.8336.9947,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center