APEI

Historical Stock Prices

$23.16
*  
0.10
0.43%
Get APEI Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 28-APR-2016

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.
04/28/2016 22.73 23.82 22.73 23.26 137,263
04/27/2016 22.57 23.1 22.2716 22.94 96,216
04/26/2016 21.73 23.06 21.51 22.73 153,403
04/25/2016 21.55 21.89 21.31 21.57 77,123
04/22/2016 21.92 22.13 21.46 21.67 119,279
04/21/2016 21.22 21.96 21.22 21.83 108,632
04/20/2016 21.2 21.53 21.2 21.34 110,899
04/19/2016 20.69 21.4889 20.5701 21.31 89,853
04/18/2016 20.57 21.12 20.4 20.69 75,193
04/15/2016 20.35 20.86 20.26 20.74 74,505
04/14/2016 20.4 20.54 20.13 20.35 67,122
04/13/2016 19.79 20.71 19.43 20.41 82,248
04/12/2016 19.92 20.11 19.52 19.67 57,068
04/11/2016 20.61 20.84 19.86 19.9 106,700
04/08/2016 19.67 20.58 19.62 20.52 148,968
04/07/2016 19.46 20.45 19.33 19.44 333,619
04/06/2016 20.29 20.63 19.25 19.63 157,672
04/05/2016 20.24 20.68 20.1 20.26 135,510
04/04/2016 21.38 21.7 20.31 20.49 108,542
04/01/2016 20.4 21.55 20.2065 21.43 148,449
03/31/2016 20.63 20.8 20.0864 20.63 163,691
03/30/2016 21.64 21.64 20.425 20.51 176,538
03/29/2016 20.12 21.64 19.97 21.54 141,868
03/28/2016 20.77 20.77 19.6 20.12 189,192
03/24/2016 20.05 20.835 19.96 20.56 125,718
03/23/2016 20.5 20.69 20.02 20.11 166,645
03/22/2016 21.27 21.27 20.4 20.59 88,072
03/21/2016 21 21.71 20.99 21.45 96,715
03/18/2016 21.67 21.95 21.03 21.09 280,086
03/17/2016 20.92 21.71 20.77 21.56 92,774
03/16/2016 20.23 21.04 20.23 21.01 105,806
03/15/2016 21.54 21.54 20.19 20.25 103,693
03/14/2016 21.81 22.14 21.255 21.67 102,253
03/11/2016 21.21 22.01 21.17 21.99 149,983
03/10/2016 21.58 21.89 20.8 21.06 74,397
03/09/2016 21.23 21.6925 20.9 21.44 137,238
03/08/2016 21.84 21.92 20.355 21.2 217,386
03/07/2016 21.67 22.5 21.4 21.895 136,177
03/04/2016 21.66 21.91 21.36 21.61 219,014
03/03/2016 19.34 21.825 19.34 21.64 328,469
03/02/2016 18.55 19.48 18.5 19.37 329,477
03/01/2016 17.5 19.21 17.3001 18.81 887,572
02/29/2016 14.85 15.58 14.56 15.43 127,926
02/26/2016 15.29 15.38 14.84 14.89 89,371
02/25/2016 15.67 15.67 13.8 15.27 54,666
02/24/2016 15.06 15.65 14.72 15.61 102,495
02/23/2016 15.5 15.63 15.14 15.19 81,060
02/22/2016 15.58 15.85 15.49 15.56 82,377
02/19/2016 15.51 15.74 15.39 15.48 98,170
02/18/2016 15.48 15.81 15.26 15.57 79,463
02/17/2016 15.58 15.85 15.36 15.38 123,831
02/16/2016 14.95 15.5199 14.762 15.44 132,301
02/12/2016 14.55 14.84 14.42 14.79 137,125
02/11/2016 14.34 14.78 14.1901 14.49 50,799
02/10/2016 14.88 14.93 14.47 14.67 75,988
02/09/2016 14.8 15.07 14.62 14.8 72,746
02/08/2016 14.88 15.35 14.66 15.01 112,147
02/05/2016 15.19 15.27 14.74 14.84 176,119
02/04/2016 15.26 15.7099 15.15 15.29 129,123
02/03/2016 15.4 15.58 15.05 15.25 126,159
02/02/2016 15.02 15.51 14.98 15.31 137,863
02/01/2016 15.68 15.83 14.84 15.16 287,617
01/29/2016 15.5 16.1 15.45 15.78 205,618
01/28/2016 15.54 15.86 15.4 15.49 66,357
*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?