Register for real-time alerts, custom portfolio, and market movers
APEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 14.80 | 0.02 | 0.14% | 14.64 | 14.97 | 14.12 | 296,016 |
| Sep 23 2024 | 14.78 | -0.39 | -2.57% | 15.23 | 15.23 | 14.69 | 63,417 |
| Sep 20 2024 | 15.17 | -0.24 | -1.56% | 15.25 | 15.36 | 14.98 | 167,357 |
| Sep 19 2024 | 15.41 | 0.24 | 1.58% | 15.60 | 15.74 | 15.31 | 90,233 |
| Sep 18 2024 | 15.17 | -0.33 | -2.13% | 15.44 | 15.76 | 15.17 | 74,230 |
| Sep 17 2024 | 15.50 | -0.23 | -1.46% | 15.86 | 16.33 | 15.443 | 84,902 |
| Sep 16 2024 | 15.73 | 0.06 | 0.38% | 15.67 | 15.92 | 15.60 | 129,437 |
| Sep 13 2024 | 15.67 | 0.56 | 3.71% | 15.29 | 15.98 | 15.20 | 124,717 |
| Sep 12 2024 | 15.11 | 0.55 | 3.78% | 14.67 | 15.39 | 14.625 | 107,366 |
| Sep 11 2024 | 14.56 | -0.11 | -0.75% | 14.60 | 14.78 | 14.28 | 86,604 |
| Sep 10 2024 | 14.67 | 0.15 | 1.03% | 14.54 | 14.84 | 14.33 | 107,176 |
| Sep 09 2024 | 14.52 | -0.31 | -2.09% | 14.86 | 14.99 | 14.39 | 113,187 |
| Sep 06 2024 | 14.83 | -0.62 | -4.01% | 15.51 | 15.5452 | 14.69 | 155,774 |
| Sep 05 2024 | 15.45 | -0.04 | -0.26% | 15.65 | 15.79 | 15.265 | 124,752 |
| Sep 04 2024 | 15.49 | -0.07 | -0.45% | 15.62 | 16.00 | 15.27 | 85,713 |
| Sep 03 2024 | 15.56 | -1.16 | -6.94% | 16.76 | 16.90 | 15.295 | 138,044 |
| Aug 30 2024 | 16.72 | 0.17 | 1.03% | 16.66 | 16.97 | 16.52 | 170,256 |
| Aug 29 2024 | 16.55 | 0.67 | 4.22% | 16.20 | 16.88 | 16.12 | 164,245 |
| Aug 28 2024 | 15.88 | -0.26 | -1.61% | 16.14 | 16.46 | 15.77 | 142,792 |
| Aug 27 2024 | 16.14 | 0.31 | 1.96% | 15.97 | 16.455 | 15.85 | 211,065 |
| Aug 26 2024 | 15.83 | 0.12 | 0.76% | 15.72 | 16.03 | 15.36 | 287,249 |
| Aug 23 2024 | 15.71 | 0.95 | 6.44% | 15.06 | 15.71 | 14.97 | 246,933 |
| Aug 22 2024 | 14.76 | 0.04 | 0.27% | 14.59 | 14.92 | 14.37 | 127,586 |
| Aug 21 2024 | 14.72 | 0.72 | 5.14% | 14.49 | 14.95 | 14.20 | 186,498 |
| Aug 20 2024 | 14.00 | -0.50 | -3.45% | 14.32 | 14.365 | 13.90 | 178,750 |
| Aug 19 2024 | 14.50 | -0.33 | -2.23% | 14.66 | 14.73 | 13.84 | 226,155 |
| Aug 16 2024 | 14.83 | 0.31 | 2.13% | 14.76 | 15.1479 | 14.66 | 203,385 |
| Aug 15 2024 | 14.52 | 0.83 | 6.06% | 14.71 | 14.86 | 14.21 | 218,057 |
| Aug 14 2024 | 13.69 | -0.17 | -1.23% | 13.92 | 14.56 | 13.50 | 377,716 |
| Aug 13 2024 | 13.86 | 0.41 | 3.05% | 13.48 | 14.05 | 13.30 | 525,818 |
| Aug 12 2024 | 13.45 | -0.20 | -1.47% | 13.16 | 13.60 | 13.12 | 517,671 |
| Aug 09 2024 | 13.65 | 0.39 | 2.94% | 13.30 | 13.88 | 13.30 | 383,001 |
| Aug 08 2024 | 13.26 | 0.96 | 7.80% | 11.84 | 13.34 | 11.83 | 527,939 |
| Aug 07 2024 | 12.30 | -4.77 | -27.94% | 14.34 | 14.755 | 11.8001 | 1,587,838 |
| Aug 06 2024 | 17.07 | -0.20 | -1.16% | 17.52 | 17.56 | 16.50 | 246,888 |
| Aug 05 2024 | 17.27 | -0.47 | -2.65% | 16.47 | 17.50 | 15.77 | 218,905 |
| Aug 02 2024 | 17.74 | -0.73 | -3.95% | 18.01 | 18.18 | 17.35 | 174,982 |
| Aug 01 2024 | 18.47 | -1.49 | -7.46% | 19.96 | 20.00 | 17.49 | 467,010 |
| Jul 31 2024 | 19.96 | 0.21 | 1.06% | 20.29 | 20.37 | 19.75 | 186,939 |
| Jul 30 2024 | 19.75 | 0.19 | 0.97% | 19.71 | 20.03 | 19.25 | 208,196 |
| Jul 29 2024 | 19.56 | -0.77 | -3.79% | 20.32 | 20.90 | 19.22 | 195,993 |
| Jul 26 2024 | 20.33 | 0.95 | 4.90% | 19.51 | 20.45 | 19.51 | 224,019 |
| Jul 25 2024 | 19.38 | -1.30 | -6.29% | 20.67 | 20.72 | 19.02 | 316,886 |
| Jul 24 2024 | 20.68 | 1.20 | 6.16% | 19.31 | 20.96 | 19.2301 | 676,187 |
| Jul 23 2024 | 19.48 | -0.01 | -0.05% | 19.69 | 19.70 | 19.2931 | 211,930 |
| Jul 22 2024 | 19.49 | 0.15 | 0.78% | 19.43 | 19.70 | 18.73 | 213,175 |
| Jul 19 2024 | 19.34 | 0.31 | 1.63% | 19.16 | 20.11 | 18.83 | 299,970 |
| Jul 18 2024 | 19.03 | -0.15 | -0.78% | 19.07 | 19.7189 | 18.9901 | 268,565 |
| Jul 17 2024 | 19.18 | -0.26 | -1.34% | 19.28 | 19.7899 | 18.62 | 288,964 |
| Jul 16 2024 | 19.44 | 0.95 | 5.14% | 18.83 | 19.66 | 18.68 | 844,955 |
| Jul 15 2024 | 18.49 | 0.62 | 3.47% | 18.28 | 18.80 | 18.03 | 373,296 |
| Jul 12 2024 | 17.87 | -0.03 | -0.17% | 18.11 | 18.38 | 17.63 | 377,632 |
| Jul 11 2024 | 17.90 | 1.04 | 6.17% | 17.28 | 18.06 | 16.75 | 446,518 |
| Jul 10 2024 | 16.86 | -0.43 | -2.49% | 17.30 | 17.40 | 16.65 | 152,009 |
| Jul 09 2024 | 17.29 | -0.35 | -1.98% | 17.62 | 17.85 | 17.24 | 268,989 |
| Jul 08 2024 | 17.64 | 0.29 | 1.67% | 17.49 | 17.77 | 17.2029 | 181,025 |
| Jul 05 2024 | 17.35 | -0.09 | -0.52% | 17.34 | 18.135 | 17.31 | 191,593 |
| Jul 03 2024 | 17.44 | 0.31 | 1.81% | 17.23 | 17.52 | 17.08 | 80,879 |
| Jul 02 2024 | 17.13 | -0.32 | -1.83% | 17.295 | 17.578 | 16.95 | 179,087 |
| Jul 01 2024 | 17.45 | 0.44 | 2.59% | 17.67 | 17.67 | 16.255 | 358,124 |
| Jun 28 2024 | 17.01 | 0.00 | 0.00% | 17.01 | 17.01 | 17.01 | 0 |
| Jun 27 2024 | 17.01 | 0.85 | 5.26% | 16.60 | 17.57 | 16.45 | 327,495 |
