$25.45 +0.05 (%) American Public Education Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

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
1/13/201725.6025.9025.0525.45123,772
1/12/201725.9526.1025.2025.4055,674
1/11/201725.5526.2025.0026.2065,773
1/10/201725.9026.0025.2025.6054,262
1/9/201724.7525.9524.4025.75161,458
1/6/201724.8525.1524.3024.8591,703
1/5/201724.8024.9524.1524.7068,421
1/4/201724.9525.3024.5524.9072,632
1/3/201724.9525.2024.3524.8064,054
12/30/201625.4025.6024.3524.5559,283
12/29/201625.3525.7525.0025.4037,812
12/28/201626.1026.2525.3025.4539,278
12/27/201625.9526.8025.8025.9050,121
12/23/201626.3526.5025.9026.2542,102
12/22/201626.3526.4525.7026.3540,406
12/21/201626.1026.6025.0226.1544,718
12/20/201626.5527.1025.7026.5546,405
12/19/201626.5526.7026.0526.3087,360
12/16/201626.6527.2026.0526.50263,225
12/15/201624.5026.5523.9526.50105,542
12/14/201625.8026.1024.6524.7575,352
12/13/201625.4026.6025.4025.8563,710
12/12/201626.0026.3824.9525.10134,852
12/9/201626.2526.6525.6026.1596,080
12/8/201625.4526.5025.4526.05140,021
12/7/201624.7026.1524.0525.70176,574
12/6/201624.5024.8523.7024.8092,086
12/5/201623.4524.5023.4024.50111,024
12/2/201623.3023.4022.8023.2070,974
12/1/201623.3023.7822.9523.2068,400
11/30/201623.4024.0522.9023.10107,148
11/29/201623.5023.8523.2523.6069,020
11/28/201623.9524.1523.3023.5584,411
11/25/201623.9524.3023.5524.1538,069
11/23/201624.2024.5023.7524.0077,379
11/22/201622.6524.2021.9524.1599,015
11/21/201623.1023.3522.2522.70117,070
11/18/201622.2023.4520.5023.10178,060
11/17/201623.0023.0022.1522.25110,335
11/16/201622.1023.0521.4022.90107,163
11/15/201621.9022.3021.3522.1598,907
11/14/201622.9022.9021.6522.05120,612
11/11/201621.3022.7020.1522.55246,466
11/10/201618.3021.3017.9521.20218,487
11/9/201615.5018.2015.5018.10198,298
11/8/201619.5519.5514.7514.85201,512
11/7/201619.9520.8519.7020.10200,138
11/4/201619.5019.9519.4019.4586,280
11/3/201619.6019.9219.3519.35111,982
11/2/201619.3019.6019.0619.4542,419
11/1/201620.1520.1719.1019.2575,027
10/31/201619.6520.3519.4020.15106,060
10/28/201620.9520.9519.4019.5063,686
10/27/201620.9020.9020.5520.6555,193
10/26/201620.0021.0520.0020.7096,373
10/25/201620.1020.4020.1020.1036,204
10/24/201620.2520.4520.0520.1053,341
10/21/201619.9520.4019.9520.1040,946
10/20/201619.9520.2519.8320.1537,239
10/19/201619.5520.3019.5520.0543,806
10/18/201619.7519.7519.3519.4537,630
10/17/201619.5019.7019.4019.5042,700
10/14/201619.7519.9719.5519.6354,186
10/13/201620.0020.0619.5119.6994,627
10/12/201620.4720.6120.1820.2139,250
10/11/201620.4420.5820.2420.3665,841
10/10/201620.1120.4920.1120.4670,562
10/7/201620.3120.4520.0720.1068,330
10/6/201620.2520.6420.2120.3386,568
10/5/201620.2320.7219.7020.3870,118
10/4/201619.9720.2119.9120.0471,422
10/3/201619.6120.0419.4220.02100,160
9/30/201619.3919.9519.2719.8180,544
9/29/201619.2019.5319.2019.2858,813
9/28/201619.0119.5919.0119.3045,716
9/27/201619.3319.6319.0619.2366,214
9/26/201619.5219.6619.2219.2882,559
9/23/201619.7819.9019.5319.7691,231
9/22/201619.5219.9518.8719.8789,756
9/21/201618.8519.4918.8519.4792,984
9/20/201618.7319.1518.5318.8575,092
9/19/201619.5719.6118.6318.70124,763
9/16/201619.5719.7619.2519.41155,590
9/15/201619.3019.7719.1119.56112,408
9/14/201619.6719.8519.3419.39113,483
9/13/201619.9020.0919.4219.7374,237
9/12/201620.0720.2719.9620.15156,934
9/9/201620.6020.6020.1220.1689,029
9/8/201620.8620.8820.5320.6786,448
9/7/201620.7721.1720.3620.85118,931
9/6/201620.8920.8920.1220.77104,882
9/2/201621.1921.1920.7520.8092,690
9/1/201620.7621.0520.0521.0477,706
8/31/201621.3421.3420.3420.67153,676
8/30/201621.3421.6421.1421.3483,824
8/29/201621.6921.8521.3321.4059,068
8/26/201622.0022.1821.6521.75118,757
8/25/201621.6622.1721.6622.0394,237
8/24/201622.6322.6321.6321.8497,466
8/23/201622.3122.3922.1822.2464,171
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center