$14.67 0.00 (%) American Public Education Inc - NASDAQ

Feb. 10, 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
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
2/2/201615.0215.5114.9815.31137,863
2/1/201615.6815.8314.8415.16287,617
1/29/201615.5016.1015.4515.78205,618
1/28/201615.5415.8615.4015.4966,357
1/27/201615.8916.0015.3515.5094,867
1/26/201615.6016.0615.5215.91109,896
1/25/201616.2216.2215.2715.4969,508
1/22/201616.3016.8416.0416.3163,246
1/21/201616.0516.8015.8616.10132,324
1/20/201615.4116.2315.1516.05100,480
1/19/201616.1716.2115.4515.64106,743
1/15/201615.0316.1515.0315.96141,466
1/14/201615.3115.7315.0215.48156,272
1/13/201616.1616.4414.8515.18183,924
1/12/201616.1516.4515.6616.17175,884
1/11/201616.9216.9215.6515.74203,775
1/8/201617.0517.3316.2216.66193,331
1/7/201617.1217.6716.8416.99149,196
1/6/201617.4517.8417.1717.38169,333
1/5/201618.4918.6417.6017.68145,581
1/4/201618.3718.7717.8418.41190,654
12/31/201519.5119.7518.5618.61167,460
12/30/201520.1420.2319.4719.60103,645
12/29/201519.9020.2619.8720.10107,470
12/28/201520.1220.4519.8319.84161,855
12/24/201519.8720.4019.5420.1690,214
12/23/201520.0820.3019.7519.93150,610
12/22/201519.7320.1319.6020.0097,446
12/21/201519.8919.9419.4219.72123,148
12/18/201520.8420.8419.6119.88425,175
12/17/201520.8021.0220.6920.86102,626
12/16/201520.5320.9020.5320.81171,096
12/15/201520.5920.6020.3120.47103,033
12/14/201520.7020.8020.3820.5195,798
12/11/201520.8921.1520.7720.79126,829
12/10/201520.8421.3620.8021.25168,213
12/9/201521.1721.4420.7120.88116,637
12/8/201521.8421.9221.1921.1972,105
12/7/201522.3822.5022.0422.1056,812
12/4/201522.4022.6622.2322.4463,797
12/3/201523.1023.3922.3422.3976,418
12/2/201523.3023.4822.9923.0772,583
12/1/201523.3423.6823.1423.2863,664
11/30/201522.9823.4622.8023.27175,624
11/27/201523.0723.3322.9022.9734,119
11/25/201522.7723.2622.6723.0762,423
11/24/201522.6222.9322.4222.7863,812
11/23/201522.3522.9622.1722.7266,582
11/20/201522.2622.5822.1222.4377,912
11/19/201522.3722.4722.0922.1073,738
11/18/201522.2523.2722.2222.4092,019
11/17/201521.8022.5321.7022.20101,492
11/16/201521.1621.8220.9121.7878,285
11/13/201520.7621.4720.4221.2589,598
11/12/201521.7121.9920.8220.89167,903
11/11/201523.0923.1421.7321.7898,686
11/10/201524.0024.0022.0923.09199,471
11/9/201523.0023.0021.6921.88102,787
11/6/201522.3523.3022.1323.1085,019
11/5/201521.8723.0821.8722.5193,323
11/4/201521.7022.3421.7021.91156,021
11/3/201521.3122.0821.2921.66132,028
11/2/201521.7122.4020.9221.39138,870
10/30/201521.5022.1721.2521.7380,867
10/29/201521.8822.2321.3221.4576,215
10/28/201521.4622.3221.4321.8898,058
10/27/201522.5122.5121.1821.36113,965
10/26/201522.8323.1922.4822.5780,884
10/23/201522.3623.3322.2522.9689,755
10/22/201522.9923.0421.8422.17146,173
10/21/201524.4024.4022.9323.0194,451
10/20/201523.7124.4523.7124.36153,337
10/19/201523.3323.8323.3323.7276,083
10/16/201523.2823.5023.0123.3970,693
10/15/201522.8825.1722.3323.2589,824
10/14/201523.4023.6822.7222.77100,503
10/13/201523.7124.0923.4123.4372,535
10/12/201523.9024.0823.5923.7855,366
10/9/201523.7724.1423.7323.8760,841
10/8/201523.2523.9823.0923.85147,454
10/7/201522.8223.5122.8223.26149,261
10/6/201522.9523.2722.6422.75108,709
10/5/201521.9723.2421.9722.94113,928
10/2/201522.2622.6121.4921.86143,578
10/1/201523.4423.5622.3422.44170,895
9/30/201523.8323.8323.4123.45162,725
9/29/201523.7423.7923.3923.5692,432
9/28/201523.4723.8823.4523.69126,299
9/25/201523.7823.9723.4923.59132,797
9/24/201523.5523.7523.2523.63123,694
9/23/201523.6723.8423.5123.6474,958
9/22/201524.0624.2323.5823.63175,793
9/21/201523.9724.5423.9724.30128,642
9/18/201522.9223.9822.9223.91386,071
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center