$34.66 +0.06 (%) American Public Education Inc - NASDAQ

Jan. 27, 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
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
12/29/201436.5337.3736.3537.34117,833
12/26/201436.4636.8036.2536.5138,606
12/24/201436.1936.9135.9036.3363,098
12/23/201436.2236.7435.9536.0948,849
12/22/201435.4736.0334.8636.0297,461
12/19/201435.6336.1535.2735.50280,322
12/18/201436.0036.3435.5235.7291,957
12/17/201434.1335.6833.9435.66182,554
12/16/201434.2234.7634.0034.13125,891
12/15/201434.1834.5533.5434.21209,139
12/12/201433.8934.4233.7234.07131,534
12/11/201433.8134.6933.8134.27199,880
12/10/201433.7734.1333.3033.57159,344
12/9/201432.4834.0631.3233.97216,876
12/8/201433.5633.7732.7532.8898,015
12/5/201433.2733.9733.1233.65107,358
12/4/201434.0134.0133.1033.2991,298
12/3/201433.8934.6433.6334.14122,575
12/2/201433.1734.3733.1733.92335,768
12/1/201433.4533.6433.1533.1794,745
11/28/201434.0434.4033.5833.6071,706
11/26/201434.5834.8733.6834.14133,964
11/25/201435.2035.3234.6434.72185,969
11/24/201434.7935.4534.7535.26165,128
11/21/201435.5735.6634.9034.9890,110
11/20/201435.1335.3534.7335.21123,500
11/19/201435.8835.8834.9535.1784,794
11/18/201435.8536.3835.8135.97145,083
11/17/201436.4736.4735.5035.75108,615
11/14/201435.7236.9235.6236.62118,399
11/13/201436.6536.9335.6635.85119,443
11/12/201436.0536.7536.0336.56163,553
11/11/201436.1436.3835.5036.33188,009
11/10/201435.3836.5534.8836.05255,468
11/7/201431.2735.8530.8635.24469,727
11/6/201430.7731.1130.3030.47129,080
11/5/201430.8931.1230.2430.86126,287
11/4/201431.1231.2430.4830.80154,346
11/3/201431.0731.5230.6231.13161,772
10/31/201431.3731.3730.6030.99170,410
10/30/201430.4531.3130.3030.82162,784
10/29/201430.3830.8930.1330.42102,528
10/28/201429.1930.3229.1930.23102,193
10/27/201429.1429.2728.6629.1552,408
10/24/201428.8429.4928.7429.1566,996
10/23/201429.4629.7128.8328.9389,168
10/22/201429.5329.7429.1829.2356,291
10/21/201430.0930.3529.3229.5489,860
10/20/201429.2130.0029.1229.86122,980
10/17/201429.6929.7129.1329.27112,130
10/16/201427.8729.3327.8729.31182,546
10/15/201427.6528.3727.1128.23154,564
10/14/201427.3128.1127.0027.72353,178
10/13/201426.5527.2226.5126.98419,561
10/10/201426.6327.0726.3626.66161,111
10/9/201426.8927.0926.5026.75174,223
10/8/201426.5827.1726.2426.99115,443
10/7/201426.9727.2426.5426.5689,384
10/6/201427.2227.5227.0427.0565,862
10/3/201427.5027.6727.1627.1876,172
10/2/201426.9427.3726.9027.31130,226
10/1/201426.9627.3126.8126.87131,172
9/30/201427.5027.6126.9826.99121,532
9/29/201427.3527.6127.3327.4375,771
9/26/201427.5328.3027.4027.60118,202
9/25/201427.8127.8127.2727.4587,003
9/24/201427.8328.1527.3927.9282,733
9/23/201428.2828.4227.5327.77104,832
9/22/201428.5928.6527.7928.28132,661
9/19/201429.2529.3628.4428.66218,286
9/18/201429.2029.2829.0129.2176,279
9/17/201429.2529.2828.8129.0356,269
9/16/201429.1929.3828.6729.25167,542
9/15/201429.5129.5129.1429.1988,807
9/12/201429.4229.6829.2329.5195,193
9/11/201429.4929.8029.1329.51135,286
9/10/201429.5229.7829.3429.57117,907
9/9/201429.8430.0029.4229.51105,558
9/8/201429.9030.0029.4529.9474,128
9/5/201429.4030.1029.4029.82106,559
9/4/201429.8030.1029.2629.52107,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center