Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.69 | 0.47 | 3.56% | 13.07 | 13.70 | 12.83 | 129,230 |
| Apr 24 2024 | 13.22 | 0.19 | 1.46% | 13.00 | 13.27 | 13.00 | 72,715 |
| Apr 23 2024 | 13.03 | 0.02 | 0.15% | 13.06 | 13.53 | 13.02 | 95,108 |
| Apr 22 2024 | 13.01 | 0.40 | 3.17% | 12.76 | 13.33 | 12.52 | 150,890 |
| Apr 19 2024 | 12.61 | 0.14 | 1.12% | 12.50 | 12.98 | 12.50 | 154,661 |
| Apr 18 2024 | 12.47 | -0.05 | -0.40% | 12.50 | 12.77 | 12.33 | 72,281 |
| Apr 17 2024 | 12.52 | -0.05 | -0.40% | 12.64 | 12.87 | 12.485 | 63,822 |
| Apr 16 2024 | 12.57 | -0.04 | -0.32% | 12.58 | 12.75 | 12.24 | 82,645 |
| Apr 15 2024 | 12.61 | -0.08 | -0.63% | 12.59 | 12.835 | 12.43 | 107,650 |
| Apr 12 2024 | 12.69 | -0.21 | -1.63% | 12.93 | 12.93 | 12.329 | 83,207 |
| Apr 11 2024 | 12.90 | -0.32 | -2.42% | 13.19 | 13.36 | 12.89 | 94,943 |
| Apr 10 2024 | 13.22 | -0.21 | -1.56% | 13.05 | 13.53 | 13.02 | 110,224 |
| Apr 09 2024 | 13.43 | 0.29 | 2.21% | 13.35 | 13.43 | 12.91 | 112,496 |
| Apr 08 2024 | 13.14 | -0.15 | -1.13% | 13.35 | 13.45 | 12.685 | 128,056 |
| Apr 05 2024 | 13.29 | -0.51 | -3.70% | 13.71 | 13.87 | 13.105 | 113,682 |
| Apr 04 2024 | 13.80 | -0.41 | -2.89% | 14.25 | 14.6099 | 13.59 | 112,337 |
| Apr 03 2024 | 14.21 | 0.03 | 0.21% | 14.27 | 14.69 | 14.0104 | 86,539 |
| Apr 02 2024 | 14.18 | -0.01 | -0.07% | 13.91 | 14.26 | 13.73 | 58,961 |
| Apr 01 2024 | 14.19 | -0.01 | -0.07% | 14.98 | 14.98 | 14.03 | 136,120 |
| Mar 28 2024 | 14.20 | -0.50 | -3.40% | 14.65 | 14.905 | 14.09 | 88,330 |
| Mar 27 2024 | 14.70 | 0.20 | 1.38% | 14.30 | 14.76 | 14.105 | 167,933 |
| Mar 26 2024 | 14.50 | -0.16 | -1.09% | 15.22 | 15.4999 | 14.421 | 147,800 |
| Mar 25 2024 | 14.66 | 1.09 | 8.03% | 13.57 | 14.69 | 13.57 | 311,668 |
| Mar 22 2024 | 13.57 | -0.36 | -2.58% | 14.24 | 14.24 | 13.41 | 104,750 |
| Mar 21 2024 | 13.93 | -0.01 | -0.07% | 13.94 | 14.14 | 13.63 | 124,819 |
| Mar 20 2024 | 13.94 | 1.18 | 9.25% | 12.57 | 14.19 | 12.57 | 229,397 |
| Mar 19 2024 | 12.76 | 0.40 | 3.24% | 12.67 | 13.19 | 12.55 | 107,467 |
| Mar 18 2024 | 12.36 | 0.00 | 0.00% | 12.45 | 12.80 | 11.9289 | 118,616 |
| Mar 15 2024 | 12.36 | -0.20 | -1.59% | 12.44 | 12.74 | 12.33 | 118,088 |
| Mar 14 2024 | 12.56 | -0.24 | -1.88% | 12.71 | 12.83 | 12.33 | 101,815 |
| Mar 13 2024 | 12.80 | 0.53 | 4.32% | 12.11 | 13.17 | 12.11 | 121,134 |
| Mar 12 2024 | 12.27 | 0.30 | 2.51% | 11.76 | 12.2733 | 11.435 | 118,357 |
| Mar 11 2024 | 11.97 | -0.32 | -2.60% | 12.09 | 12.09 | 11.43 | 322,515 |
| Mar 08 2024 | 12.29 | -1.34 | -9.83% | 13.57 | 13.57 | 12.1693 | 239,272 |
| Mar 07 2024 | 13.63 | -1.94 | -12.46% | 15.51 | 15.51 | 13.46 | 547,616 |
| Mar 06 2024 | 15.57 | 4.20 | 36.94% | 11.65 | 16.39 | 11.515 | 987,287 |
| Mar 05 2024 | 11.37 | -0.15 | -1.30% | 11.32 | 11.47 | 10.95 | 104,753 |
| Mar 04 2024 | 11.52 | 0.77 | 7.16% | 10.80 | 11.61 | 10.69 | 169,765 |
| Mar 01 2024 | 10.75 | 0.30 | 2.87% | 10.56 | 10.98 | 10.3559 | 144,561 |
| Feb 29 2024 | 10.45 | -0.33 | -3.06% | 10.81 | 10.87 | 10.30 | 80,017 |
| Feb 28 2024 | 10.78 | -0.21 | -1.91% | 11.06 | 11.10 | 10.74 | 92,462 |
| Feb 27 2024 | 10.99 | 0.30 | 2.81% | 10.86 | 11.46 | 10.75 | 131,863 |
| Feb 26 2024 | 10.69 | -0.24 | -2.20% | 10.79 | 11.00 | 10.42 | 148,953 |
| Feb 23 2024 | 10.93 | 0.26 | 2.44% | 10.62 | 10.95 | 10.60 | 74,277 |
| Feb 22 2024 | 10.67 | -0.78 | -6.81% | 11.71 | 11.8099 | 10.42 | 160,963 |
| Feb 21 2024 | 11.45 | -0.05 | -0.43% | 11.50 | 11.83 | 11.21 | 106,959 |
| Feb 20 2024 | 11.50 | 0.16 | 1.41% | 11.25 | 12.0599 | 10.98 | 344,076 |
| Feb 16 2024 | 11.34 | 0.18 | 1.61% | 11.00 | 11.50 | 10.86 | 115,039 |
| Feb 15 2024 | 11.16 | -0.16 | -1.41% | 11.40 | 11.47 | 10.73 | 119,675 |
| Feb 14 2024 | 11.32 | 0.35 | 3.19% | 11.09 | 11.44 | 10.90 | 107,047 |
| Feb 13 2024 | 10.97 | -0.50 | -4.36% | 10.96 | 11.07 | 10.75 | 117,031 |
| Feb 12 2024 | 11.47 | 0.03 | 0.26% | 11.36 | 11.60 | 11.11 | 109,731 |
| Feb 09 2024 | 11.44 | 0.32 | 2.83% | 11.08 | 11.50 | 11.052 | 112,641 |
| Feb 08 2024 | 11.125 | 0.19 | 1.69% | 10.88 | 11.20 | 10.87 | 86,172 |
| Feb 07 2024 | 10.94 | -0.19 | -1.71% | 11.05 | 11.08 | 10.59 | 152,743 |
| Feb 06 2024 | 11.13 | -0.02 | -0.18% | 11.16 | 11.49 | 10.92 | 188,805 |
| Feb 05 2024 | 11.15 | 0.03 | 0.27% | 11.38 | 11.38 | 10.61 | 222,101 |
| Feb 02 2024 | 11.12 | 0.35 | 3.25% | 10.80 | 11.42 | 10.77 | 175,452 |
| Feb 01 2024 | 10.77 | 0.19 | 1.80% | 10.61 | 10.88 | 10.36 | 91,543 |
| Jan 31 2024 | 10.58 | 0.10 | 0.91% | 10.40 | 11.00 | 10.1501 | 183,805 |
| Jan 30 2024 | 10.485 | -0.15 | -1.36% | 10.60 | 10.9275 | 10.40 | 146,274 |
| Jan 29 2024 | 10.63 | -1.23 | -10.37% | 11.86 | 11.9599 | 10.17 | 333,316 |
