$34.98 -0.23 (%) American Public Education Inc - NASDAQ

Nov. 21, 2014 | 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
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
9/3/201430.1530.3829.3729.76186,754
9/2/201430.3230.6529.7629.9696,833
8/29/201429.9830.4429.8230.3645,909
8/28/201430.4130.4229.9529.9853,271
8/27/201430.4930.5130.0630.4553,252
8/26/201430.4230.8930.1930.4196,287
8/25/201430.9430.9430.1930.3159,990
8/22/201431.1731.3030.6830.7258,152
8/21/201430.9231.3930.6531.16136,755
8/20/201430.9531.0330.4330.8680,054
8/19/201431.7631.7630.9131.05123,314
8/18/201431.2732.0330.9331.66222,834
8/15/201430.2430.9330.0030.88287,087
8/14/201430.3530.5929.9430.00156,532
8/13/201430.1730.5530.0430.25189,941
8/12/201429.9030.6029.8130.15334,179
8/11/201429.9030.2529.7029.99310,893
8/8/201429.6329.9829.6029.76108,156
8/7/201429.7230.9329.1629.65239,213
8/6/201433.1033.1029.6629.71643,508
8/5/201434.7635.1234.1034.43100,986
8/4/201435.6535.6534.5134.9084,480
8/1/201435.8236.0135.3235.6554,330
7/31/201435.3736.1535.1935.7092,376
7/30/201435.9036.2435.3135.8491,671
7/29/201434.5435.9534.4435.73128,240
7/28/201434.5234.6133.5234.34120,644
7/25/201434.1235.2634.0534.6191,970
7/24/201434.5935.5034.2834.49159,250
7/23/201434.4534.9434.3234.5357,586
7/22/201433.1734.5633.1734.4886,465
7/21/201433.5033.7032.8633.0971,510
7/18/201433.3834.1133.3833.7362,004
7/17/201433.3834.0533.2133.4869,813
7/16/201433.8534.0133.4633.6645,545
7/15/201433.7533.9633.3133.6055,817
7/14/201433.7734.0233.4033.8860,169
7/11/201433.7833.7833.1033.4782,154
7/10/201433.8634.5833.6633.79107,418
7/9/201434.2434.7733.7134.55121,757
7/8/201434.4734.4733.6134.19103,893
7/7/201436.1936.1934.3634.54102,395
7/3/201435.2936.4735.2936.2249,226
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center