$19.23 -0.05 (%) American Public Education Inc - NASDAQ

Sep. 27, 2016 | 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
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
8/22/201622.4422.4621.9722.2889,489
8/19/201621.9222.5921.9222.5896,323
8/18/201622.0722.4021.9822.0674,863
8/17/201622.3022.3021.9522.0184,419
8/16/201622.1122.4021.5422.24138,104
8/15/201622.0022.4921.9022.24101,307
8/12/201622.1422.3321.4021.94151,165
8/11/201622.9723.4521.9622.07275,825
8/10/201627.9027.9022.7022.96494,054
8/9/201629.9130.0028.6728.80162,836
8/8/201630.3130.6229.9930.0379,391
8/5/201629.4730.7929.0430.40115,246
8/4/201629.5029.8329.1129.1962,430
8/3/201629.5629.7829.2429.4460,499
8/2/201629.7129.9329.5129.5758,422
8/1/201628.5829.7528.2529.7295,183
7/29/201629.0229.6228.2328.64156,411
7/28/201629.1229.4828.6129.2090,463
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center