$26.65 -1.52 (%) American Public Education Inc - NASDAQ

Jun. 24, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center