$30.78 +0.42 (%) American Public Education Inc - NASDAQ

Mar. 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
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
3/11/201530.3530.6329.9530.4392,133
3/10/201530.5630.7229.9830.3968,996
3/9/201530.2231.0130.2230.9860,196
3/6/201530.0530.4629.9330.2070,177
3/5/201530.5430.9730.1130.3359,653
3/4/201530.2230.7930.0330.70147,498
3/3/201531.2831.3630.3130.5379,220
3/2/201531.9632.0130.8831.56133,522
2/27/201532.8933.9231.3232.40271,140
2/26/201534.0334.3933.9734.2967,760
2/25/201534.4734.5033.9434.2150,479
2/24/201534.5235.4234.1934.6556,270
2/23/201533.9434.7533.7534.6567,459
2/20/201534.6034.6033.8134.0853,914
2/19/201534.4234.9934.4234.4824,681
2/18/201534.0734.8234.0634.5735,593
2/17/201534.3634.6733.9634.2332,242
2/13/201534.5634.5634.0834.3641,373
2/12/201534.8035.0234.2134.4493,748
2/11/201534.0435.1633.8234.6785,708
2/10/201534.8335.3933.9434.0251,059
2/9/201534.6635.4134.2734.6691,177
2/6/201534.8934.9534.4234.74120,622
2/5/201534.7735.2234.5635.0654,586
2/4/201534.9535.5134.4034.75124,383
2/3/201534.8135.9334.7035.18166,154
2/2/201533.5334.6433.2834.5992,196
1/30/201534.8435.2733.3433.57112,625
1/29/201534.2535.1734.2535.07103,650
1/28/201534.9235.0033.9434.3387,481
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center