$23.40 -0.08 (%) American Public Education Inc - NASDAQ

Aug. 4, 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
8/3/201525.8125.8123.3523.48132,065
7/31/201525.3626.2625.0125.8797,192
7/30/201525.3526.4025.0425.33127,028
7/29/201525.2225.8725.1025.5166,430
7/28/201525.5525.8324.9025.1896,118
7/27/201525.1525.6125.1125.4139,415
7/24/201525.9926.0925.1525.43102,349
7/23/201526.7126.9425.7526.0389,032
7/22/201526.5326.9026.4426.7533,343
7/21/201526.6927.0426.4026.6364,522
7/20/201526.9927.0026.5626.8055,136
7/17/201527.0027.2526.6826.9055,449
7/16/201526.9927.2626.6727.0047,186
7/15/201527.0527.0526.3626.9364,055
7/14/201526.8027.0926.5926.9576,759
7/13/201526.7826.8826.0426.7773,367
7/10/201526.6326.9126.2826.6560,053
7/9/201526.2126.5526.0026.3599,181
7/8/201525.7526.0225.4425.96130,807
7/7/201525.9426.0425.2225.88124,233
7/6/201525.7226.1325.3225.9598,029
7/2/201526.0926.2425.8125.9872,563
7/1/201525.9626.5025.7426.0891,279
6/30/201525.6825.8124.0725.7299,629
6/29/201526.4826.5425.4025.79131,005
6/26/201526.1126.8026.0226.76620,616
6/25/201526.3426.4125.8726.1790,972
6/24/201526.1326.7726.0426.3493,215
6/23/201526.0726.4325.8326.1143,268
6/22/201526.2026.3425.8526.1747,320
6/19/201525.9526.2025.7126.14127,324
6/18/201525.9426.1325.6625.93104,949
6/17/201526.1526.6025.7725.8669,820
6/16/201525.5726.3625.3126.00120,548
6/15/201525.7926.1525.2425.69135,246
6/12/201525.4226.0625.4125.9185,604
6/11/201525.0025.4124.9525.4058,279
6/10/201524.7825.5924.6125.00218,210
6/9/201524.6224.9624.1424.6291,418
6/8/201524.7125.0024.4024.58101,543
6/5/201524.2824.8324.1024.7854,268
6/4/201524.4224.7524.2024.2853,546
6/3/201524.4824.7224.1724.5779,374
6/2/201524.4025.0824.2824.3973,070
6/1/201524.4924.7723.9024.55104,845
5/29/201524.1424.4623.8624.17104,449
5/28/201524.4724.5724.0024.19113,434
5/27/201524.1524.5124.0024.4395,389
5/26/201523.8524.1423.7024.04105,594
5/22/201523.9624.2723.8024.03120,604
5/21/201523.8224.1223.6124.0882,159
5/20/201523.6424.3723.5223.80173,205
5/19/201523.4123.7123.0423.5099,334
5/18/201523.2823.6423.0323.36126,244
5/15/201522.8123.4822.7423.26118,266
5/14/201522.6323.0622.2722.79246,891
5/13/201522.1123.3922.0122.63337,332
5/12/201526.5626.5621.3022.11724,661
5/11/201527.8928.3027.6527.75140,855
5/8/201527.1528.4327.0527.79161,070
5/7/201526.3427.2126.1826.74133,798
5/6/201526.8427.0225.9126.43126,470
5/5/201527.3427.4026.6826.8298,601
5/4/201527.8228.1927.3127.3491,371
5/1/201527.9428.1827.3927.6691,866
4/30/201527.9128.5127.5227.89136,651
4/29/201529.5829.5827.3428.00317,898
4/28/201530.3830.6630.0130.4677,205
4/27/201530.5431.3530.1430.3953,636
4/24/201530.9731.1130.4930.5879,949
4/23/201530.4530.9830.4530.9177,490
4/22/201530.3430.6130.0430.4889,713
4/21/201530.4530.6630.3030.40109,380
4/20/201530.2431.9430.1530.43113,282
4/17/201530.8431.4529.5030.12134,996
4/16/201532.0132.0130.8931.16107,525
4/15/201531.7732.5631.6432.03107,166
4/14/201531.2731.7031.1931.6384,773
4/13/201531.1431.3530.9831.2494,896
4/10/201531.3531.6431.0631.1183,345
4/9/201531.3631.5630.7031.1982,240
4/8/201530.9931.4530.9331.35181,858
4/7/201531.3731.3830.8030.90102,285
4/6/201530.7531.4630.7531.43136,426
4/2/201530.1831.1330.1830.86122,248
4/1/201529.9830.3729.5430.12154,315
3/31/201530.2230.4529.8229.9898,417
3/30/201531.0031.0230.2730.3083,504
3/27/201530.3931.0430.1430.7880,094
3/26/201530.6431.0030.1430.3697,545
3/25/201531.4531.5930.7930.8292,223
3/24/201531.5331.7531.2531.60131,182
3/23/201531.4231.8431.2231.50106,410
3/20/201531.9932.0931.3031.50243,022
3/19/201531.9732.2531.6031.9180,276
3/18/201531.8732.4431.5631.96103,888
3/17/201531.6632.0831.5931.88101,178
3/16/201532.0232.7831.7731.8687,380
3/13/201531.8232.8431.5531.95111,201
3/12/201530.7032.1129.1332.01127,732
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!