APEI

Historical Stock Prices

$22.36
*  
0.47
2.15%
Get APEI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading APEI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 21.77 22.64 21.73 22.36 95,615
08/27/2015 21.37 22.11 21.06 21.89 141,971
08/26/2015 21.3 21.455 20.04 21.3 57,030
08/25/2015 21.66 21.99 20.625 20.95 140,634
08/24/2015 20.26 21.89 20.23 21.04 118,038
08/21/2015 21.27 21.9 21.2 21.26 167,405
08/20/2015 21.67 21.79 21.455 21.66 110,096
08/19/2015 21.94 22.32 21.52 21.88 122,427
08/18/2015 22.31 22.49 21.95 22.17 150,102
08/17/2015 21.94 22.45 21.72 22.41 132,263
08/14/2015 21.79 22.29 21.6 22.03 70,487
08/13/2015 21.83 22.18 21.47 21.81 144,853
08/12/2015 21.83 22.76 21.51 21.85 174,224
08/11/2015 23 23.29 19.22 22.01 871,608
08/10/2015 23.91 25.34 23.89 25.08 192,672
08/07/2015 24.03 24.51 23.67 23.7 72,293
08/06/2015 24.49 24.62 23.64 24.18 45,997
08/05/2015 23.5 24.54 23.49 24.37 61,448
08/04/2015 23.54 23.9699 23.26 23.4 75,551
08/03/2015 25.81 25.81 23.35 23.48 131,835
07/31/2015 25.36 26.26 25.01 25.87 97,192
07/30/2015 25.35 26.4 25.04 25.33 127,028
07/29/2015 25.22 25.87 25.1 25.51 66,430
07/28/2015 25.55 25.83 24.9 25.18 96,118
07/27/2015 25.15 25.61 25.11 25.41 39,415
07/24/2015 25.99 26.09 25.15 25.43 102,349
07/23/2015 26.71 26.94 25.75 26.03 89,032
07/22/2015 26.53 26.8999 26.44 26.75 33,343
07/21/2015 26.69 27.04 26.4 26.63 64,522
07/20/2015 26.99 27 26.5601 26.8 55,136
07/17/2015 27 27.245 26.68 26.9 55,449
07/16/2015 26.99 27.26 26.67 27 47,186
07/15/2015 27.05 27.05 26.36 26.93 64,055
07/14/2015 26.8 27.09 26.59 26.95 76,759
07/13/2015 26.78 26.88 26.04 26.77 65,967
07/10/2015 26.63 26.91 26.275 26.65 60,053
07/09/2015 26.21 26.55 26 26.35 99,181
07/08/2015 25.75 26.015 25.44 25.96 130,807
07/07/2015 25.94 26.04 25.215 25.88 124,233
07/06/2015 25.72 26.13 25.32 25.95 98,024
07/02/2015 26.09 26.24 25.81 25.98 72,563
07/01/2015 25.96 26.5 25.74 26.08 91,279
06/30/2015 25.68 25.81 24.07 25.72 99,629
06/29/2015 26.48 26.54 25.4 25.79 130,798
06/26/2015 26.11 26.8 26.02 26.76 620,616
06/25/2015 26.34 26.41 25.87 26.17 90,972
06/24/2015 26.13 26.77 26.04 26.34 93,215
06/23/2015 26.07 26.43 25.825 26.11 43,268
06/22/2015 26.2 26.34 25.85 26.17 47,320
06/19/2015 25.95 26.2 25.71 26.14 127,324
06/18/2015 25.94 26.13 25.66 25.93 104,949
06/17/2015 26.15 26.6 25.77 25.86 69,820
06/16/2015 25.57 26.36 25.31 26 120,548
06/15/2015 25.79 26.15 25.24 25.69 135,246
06/12/2015 25.42 26.06 25.41 25.91 85,604
06/11/2015 25 25.41 24.95 25.4 58,279
06/10/2015 24.78 25.59 24.61 25 218,210
06/09/2015 24.62 24.96 24.14 24.62 91,118
06/08/2015 24.71 25 24.4 24.58 101,543
06/05/2015 24.28 24.83 24.1 24.78 54,268
06/04/2015 24.42 24.75 24.2 24.28 53,546
06/03/2015 24.48 24.72 24.17 24.57 79,374
06/02/2015 24.4 25.08 24.28 24.39 73,070
06/01/2015 24.49 24.77 23.9 24.55 104,845
05/29/2015 24.14 24.46 23.86 24.17 104,449
05/28/2015 24.47 24.57 24 24.19 113,434
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?