APEI

Historical Stock Prices

$25.87
*  
0.54
2.13%
Get APEI Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/27/2015 24.15 24.51 23.9975 24.43 95,389
05/26/2015 23.85 24.14 23.7 24.04 105,594
05/22/2015 23.96 24.27 23.8 24.03 120,604
05/21/2015 23.82 24.12 23.61 24.08 82,159
05/20/2015 23.64 24.37 23.52 23.8 173,205
05/19/2015 23.41 23.71 23.04 23.5 99,334
05/18/2015 23.28 23.64 23.03 23.36 126,244
05/15/2015 22.81 23.48 22.74 23.26 118,266
05/14/2015 22.63 23.055 22.27 22.79 246,891
05/13/2015 22.11 23.39 22.01 22.63 337,332
05/12/2015 26.56 26.56 21.3 22.11 724,661
05/11/2015 27.89 28.3 27.65 27.75 140,855
05/08/2015 27.15 28.426 27.05 27.79 161,070
05/07/2015 26.34 27.21 26.18 26.74 133,798
05/06/2015 26.84 27.02 25.91 26.43 126,470
05/05/2015 27.34 27.4 26.68 26.82 98,601
05/04/2015 27.82 28.185 27.31 27.34 91,371
05/01/2015 27.94 28.18 27.39 27.66 91,866
04/30/2015 27.91 28.51 27.52 27.89 136,651
04/29/2015 29.58 29.58 27.34 28 317,898
04/28/2015 30.38 30.66 30.01 30.46 77,205
04/27/2015 30.54 31.35 30.14 30.39 53,636
04/24/2015 30.97 31.11 30.49 30.58 79,949
04/23/2015 30.45 30.98 30.45 30.91 77,490
04/22/2015 30.34 30.61 30.04 30.48 89,713
04/21/2015 30.45 30.66 30.3001 30.395 109,380
04/20/2015 30.24 31.94 30.15 30.43 113,282
04/17/2015 30.84 31.45 29.5 30.12 134,996
04/16/2015 32.01 32.01 30.89 31.16 107,525
04/15/2015 31.77 32.56 31.64 32.03 107,166
04/14/2015 31.27 31.7 31.19 31.63 84,773
04/13/2015 31.14 31.35 30.98 31.24 94,896
04/10/2015 31.35 31.64 31.06 31.11 83,345
04/09/2015 31.36 31.56 30.7 31.19 82,240
04/08/2015 30.99 31.45 30.93 31.35 181,858
04/07/2015 31.37 31.38 30.8 30.9 102,285
04/06/2015 30.75 31.46 30.75 31.43 136,426
04/02/2015 30.18 31.13 30.18 30.86 122,248
04/01/2015 29.98 30.37 29.54 30.12 154,315
03/31/2015 30.22 30.45 29.82 29.98 98,417
03/30/2015 31 31.015 30.265 30.3 83,504
03/27/2015 30.39 31.04 30.14 30.78 80,094
03/26/2015 30.64 30.995 30.14 30.36 97,545
03/25/2015 31.45 31.59 30.79 30.82 92,223
03/24/2015 31.53 31.75 31.25 31.6 130,615
03/23/2015 31.42 31.84 31.22 31.5 106,410
03/20/2015 31.99 32.09 31.3 31.5 243,022
03/19/2015 31.97 32.2499 31.6 31.91 79,700
03/18/2015 31.87 32.44 31.56 31.96 103,888
03/17/2015 31.66 32.08 31.59 31.88 101,178
03/16/2015 32.02 32.78 31.77 31.86 87,380
03/13/2015 31.82 32.84 31.55 31.95 111,201
03/12/2015 30.7 32.11 29.1301 32.01 127,732
03/11/2015 30.35 30.63 29.95 30.43 92,091
03/10/2015 30.56 30.72 29.98 30.39 68,996
03/09/2015 30.22 31.01 30.22 30.98 60,196
03/06/2015 30.05 30.46 29.93 30.2 70,177
03/05/2015 30.54 30.97 30.11 30.33 59,653
03/04/2015 30.22 30.79 30.03 30.7 147,498
03/03/2015 31.28 31.355 30.31 30.53 79,220
03/02/2015 31.96 32.01 30.8801 31.56 133,522
02/27/2015 32.89 33.922 31.32 32.4 271,140
02/26/2015 34.03 34.39 33.971 34.29 67,760
02/25/2015 34.47 34.5 33.94 34.21 50,479
02/24/2015 34.52 35.42 34.19 34.65 56,270
02/23/2015 33.94 34.75 33.75 34.65 67,459
02/20/2015 34.6 34.6 33.81 34.08 53,914
02/19/2015 34.42 34.99 34.42 34.48 24,681
02/18/2015 34.07 34.8199 34.0622 34.57 35,593
02/17/2015 34.36 34.67 33.96 34.23 32,242
02/13/2015 34.56 34.56 34.08 34.36 41,373
02/12/2015 34.8 35.02 34.21 34.44 93,748
02/11/2015 34.04 35.16 33.82 34.67 85,708
02/10/2015 34.83 35.39 33.94 34.02 51,059
02/09/2015 34.66 35.405 34.27 34.66 91,177
02/06/2015 34.89 34.95 34.42 34.74 120,622
02/05/2015 34.77 35.22 34.56 35.06 54,586
02/04/2015 34.95 35.51 34.4 34.75 124,383
02/03/2015 34.81 35.9299 34.7 35.18 166,154
02/02/2015 33.53 34.64 33.28 34.59 92,196
01/30/2015 34.84 35.27 33.34 33.57 112,625
01/29/2015 34.25 35.17 34.25 35.07 103,650
01/28/2015 34.92 35.002 33.94 34.33 87,481
01/27/2015 34.27 34.94 34.2 34.66 65,864
01/26/2015 34.5 34.86 33.85 34.6 88,635
01/23/2015 34.92 35.03 34.15 34.41 55,143
01/22/2015 34.57 34.95 34.01 34.93 81,327
01/21/2015 34.56 34.94 34.06 34.32 66,084
01/20/2015 34.74 34.95 34.3 34.72 116,213
01/16/2015 33.98 35 33.96 34.63 91,023
01/15/2015 34.74 34.74 33.36 34.11 81,223
01/14/2015 34.43 34.83 34.09 34.67 58,620
01/13/2015 34.97 36.12 34.3 34.94 87,253
01/12/2015 34.84 35 34.36 34.7 101,553
01/09/2015 35.55 35.55 34.59 34.76 142,168
01/08/2015 35.39 36.32 34.99 35.64 166,118
01/07/2015 34.84 35.37 34.26 35.33 96,907
01/06/2015 35.36 36.16 34.08 34.51 94,448
01/05/2015 36.07 36.34 35.04 35.39 57,530
01/02/2015 36.95 37.08 35.51 36.14 98,597
12/31/2014 37.12 37.4 36.7 36.87 82,548
12/30/2014 37.12 37.46 36.83 36.99 47,810
12/29/2014 36.53 37.37 36.35 37.34 117,833
12/26/2014 36.46 36.8 36.25 36.51 38,606
12/24/2014 36.19 36.91 35.9 36.33 63,098
12/23/2014 36.22 36.74 35.95 36.09 48,849
12/22/2014 35.47 36.03 34.86 36.02 97,461
12/19/2014 35.63 36.15 35.27 35.5 280,322
12/18/2014 36 36.34 35.52 35.72 91,437
12/17/2014 34.13 35.68 33.9375 35.66 182,554
12/16/2014 34.22 34.76 34 34.13 125,891
12/15/2014 34.18 34.55 33.54 34.21 209,139
12/12/2014 33.89 34.42 33.72 34.07 131,534
12/11/2014 33.81 34.685 33.81 34.27 199,880
12/10/2014 33.77 34.13 33.3 33.57 159,344
12/09/2014 32.48 34.06 31.32 33.97 216,876
12/08/2014 33.56 33.77 32.75 32.88 98,015
12/05/2014 33.27 33.97 33.12 33.65 107,358
12/04/2014 34.01 34.01 33.1 33.29 91,298
12/03/2014 33.89 34.64 33.63 34.14 122,575
12/02/2014 33.17 34.37 33.17 33.92 335,768
12/01/2014 33.45 33.64 33.15 33.17 94,745
11/28/2014 34.04 34.4 33.58 33.6 71,706
11/26/2014 34.58 34.87 33.68 34.14 133,964
11/25/2014 35.2 35.32 34.64 34.72 185,969
11/24/2014 34.79 35.45 34.7528 35.26 165,128
11/21/2014 35.57 35.66 34.9 34.98 90,110
11/20/2014 35.13 35.35 34.73 35.21 123,487
11/19/2014 35.88 35.88 34.95 35.17 84,794
11/18/2014 35.85 36.38 35.81 35.97 145,083
11/17/2014 36.47 36.47 35.5 35.75 108,615
11/14/2014 35.72 36.92 35.62 36.62 118,399
11/13/2014 36.65 36.93 35.66 35.85 119,443
11/12/2014 36.05 36.75 36.03 36.56 163,553
11/11/2014 36.14 36.38 35.5 36.33 187,968
11/10/2014 35.38 36.55 34.88 36.05 255,468
11/07/2014 31.27 35.85 30.86 35.24 469,727
11/06/2014 30.77 31.11 30.3 30.47 129,080
11/05/2014 30.89 31.1199 30.24 30.86 126,287
11/04/2014 31.12 31.24 30.48 30.8 152,946
11/03/2014 31.07 31.516 30.62 31.13 161,772
10/31/2014 31.37 31.37 30.6 30.99 170,410
10/30/2014 30.45 31.31 30.3 30.82 162,784
10/29/2014 30.38 30.89 30.13 30.42 102,528
10/28/2014 29.19 30.32 29.19 30.23 102,193
10/27/2014 29.14 29.27 28.66 29.15 52,408
10/24/2014 28.84 29.49 28.7401 29.15 66,996
10/23/2014 29.46 29.71 28.83 28.93 89,168
10/22/2014 29.53 29.74 29.18 29.23 56,291
10/21/2014 30.09 30.35 29.32 29.54 89,860
10/20/2014 29.21 30 29.115 29.86 122,980
10/17/2014 29.69 29.71 29.13 29.27 112,130
10/16/2014 27.87 29.33 27.87 29.31 182,500
10/15/2014 27.65 28.37 27.1101 28.23 154,564
10/14/2014 27.31 28.11 27 27.72 353,178
10/13/2014 26.55 27.22 26.51 26.98 419,561
10/10/2014 26.63 27.07 26.36 26.66 161,111
10/09/2014 26.89 27.09 26.5 26.75 174,223
10/08/2014 26.58 27.17 26.24 26.99 115,443
10/07/2014 26.97 27.24 26.54 26.56 89,384
10/06/2014 27.22 27.52 27.04 27.05 65,862
10/03/2014 27.5 27.67 27.16 27.18 76,172
10/02/2014 26.94 27.37 26.9 27.31 130,226
10/01/2014 26.96 27.31 26.81 26.87 131,172
09/30/2014 27.5 27.61 26.98 26.99 121,532
09/29/2014 27.35 27.61 27.33 27.43 75,771
09/26/2014 27.53 28.2999 27.4 27.6 118,202
09/25/2014 27.81 27.81 27.27 27.45 87,003
09/24/2014 27.83 28.15 27.39 27.92 82,733
09/23/2014 28.28 28.42 27.53 27.77 104,832
09/22/2014 28.59 28.65 27.79 28.28 132,661
09/19/2014 29.25 29.36 28.44 28.66 218,286
09/18/2014 29.2 29.28 29.01 29.21 76,279
09/17/2014 29.25 29.28 28.81 29.03 56,269
09/16/2014 29.19 29.38 28.67 29.25 167,542
09/15/2014 29.51 29.51 29.14 29.19 88,807
09/12/2014 29.42 29.68 29.225 29.51 95,193
09/11/2014 29.49 29.8 29.1325 29.51 135,286
09/10/2014 29.52 29.78 29.34 29.57 117,907
09/09/2014 29.84 30 29.42 29.51 105,558
09/08/2014 29.9 30 29.446 29.94 74,128
09/05/2014 29.4 30.1 29.4 29.82 106,559
09/04/2014 29.8 30.1 29.264 29.52 107,722
09/03/2014 30.15 30.3799 29.37 29.76 186,754
09/02/2014 30.32 30.653 29.76 29.96 96,833
08/29/2014 29.98 30.44 29.82 30.36 45,909
08/28/2014 30.41 30.42 29.95 29.98 53,271
08/27/2014 30.49 30.51 30.06 30.45 53,252
08/26/2014 30.42 30.888 30.19 30.41 95,587
08/25/2014 30.94 30.94 30.19 30.31 59,990
08/22/2014 31.17 31.3 30.68 30.72 58,152
08/21/2014 30.92 31.39 30.65 31.16 136,755
08/20/2014 30.95 31.03 30.43 30.86 80,054
08/19/2014 31.76 31.76 30.91 31.05 123,314
08/18/2014 31.27 32.03 30.931 31.66 222,834
08/15/2014 30.24 30.93 30 30.88 287,087
08/14/2014 30.35 30.59 29.94 30 156,532
08/13/2014 30.17 30.55 30.042 30.25 189,841
08/12/2014 29.9 30.6 29.81 30.15 334,179
08/11/2014 29.9 30.25 29.7 29.99 310,893
08/08/2014 29.63 29.98 29.6 29.76 108,156
08/07/2014 29.72 30.93 29.16 29.65 239,213
08/06/2014 33.1 33.1 29.66 29.71 643,508
08/05/2014 34.76 35.12 34.1 34.43 100,986
08/04/2014 35.65 35.65 34.51 34.9 84,480
08/01/2014 35.82 36.01 35.32 35.645 53,690
07/31/2014 35.37 36.145 35.19 35.7 92,376
*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?