$29.20 +0.13 (%) American Public Education Inc - NASDAQ

Jul. 28, 2016 | 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
7/27/201630.3130.4328.8729.0779,881
7/26/201628.7530.3828.7530.2998,204
7/25/201629.4529.7528.6128.7267,863
7/22/201629.3829.6429.3229.5153,111
7/21/201629.1429.8729.1429.4862,610
7/20/201629.1529.6728.9029.1853,786
7/19/201628.8829.5828.5929.1992,610
7/18/201628.5129.0728.4629.03166,860
7/15/201629.0829.0828.4328.51113,830
7/14/201629.5529.7228.7928.9572,448
7/13/201629.1229.8728.4729.3389,392
7/12/201628.6429.7928.5629.00241,192
7/11/201628.6329.0828.3028.49117,093
7/8/201628.0928.7927.5028.6378,180
7/7/201627.6927.8426.9927.8083,676
7/6/201626.5127.7026.1827.57110,939
7/5/201627.9728.0626.5626.69163,670
7/1/201628.0128.9427.7328.22144,711
6/30/201627.3828.1426.7228.10120,697
6/29/201626.1227.1726.0127.12132,769
6/28/201626.2426.4125.4525.73143,944
6/27/201626.1726.7125.6025.82126,526
6/24/201626.9627.0426.0226.65200,083
6/23/201628.1728.4327.6628.1786,491
6/22/201627.7127.9227.3827.7395,535
6/21/201627.9227.9226.9427.55108,123
6/20/201628.0328.2327.8027.8794,971
6/17/201627.3028.1227.3027.73160,948
6/16/201627.4127.4626.7027.21147,051
6/15/201627.3527.9227.2627.60110,022
6/14/201626.8827.4826.6327.3389,250
6/13/201627.0927.5926.9827.1491,669
6/10/201627.4327.5926.8627.12110,686
6/9/201627.6828.0027.1627.6889,226
6/8/201627.9328.1327.0927.86101,083
6/7/201628.0028.1227.7227.9088,821
6/6/201628.1928.5628.0128.05106,561
6/3/201627.9428.2927.7428.0195,355
6/2/201627.8728.1727.5228.1775,871
6/1/201628.0728.4427.7028.08125,522
5/31/201628.4228.6427.9928.26142,282
5/27/201627.2428.6227.2428.26165,797
5/26/201626.8527.4426.5727.17127,462
5/25/201627.4228.0926.4626.69136,885
5/24/201627.2727.7526.9027.39161,286
5/23/201626.7427.2726.0527.04160,925
5/20/201626.7227.2026.5426.7795,481
5/19/201626.8227.2126.5326.66109,417
5/18/201626.6627.2526.5827.02101,996
5/17/201626.4227.2326.4226.79156,554
5/16/201625.6727.1525.6726.69215,018
5/13/201625.8026.2625.4525.6291,258
5/12/201625.6626.0625.4825.90109,414
5/11/201626.7526.7525.4525.50163,244
5/10/201623.1626.9922.4426.69460,565
5/9/201623.3024.1123.1123.80191,068
5/6/201622.4623.6122.4623.49148,054
5/5/201622.6223.1622.3322.4092,534
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center