Historical Data for American Public Education Inc. (APEI)

$ 27.94   0.12 (+0.43%) Volume: 40.48k 4:00 PM EST Jan 17, 2020
After Hours:  $ 27.94 0.00 (0.00%) Volume: 339 4:00 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 28.06 28.12 27.78 27.94 40.48k 0.12 0.43% 27.94 1.13m 608
01/16/20 27.49 28.2057 27.49 27.82 49.93k 0.47 1.72% 27.82 1.4m 1,125
01/15/20 27.09 27.555 26.96 27.35 59.96k 0.16 0.59% 27.35 1.64m 1,123
01/14/20 26.98 27.29 26.92 27.19 60.76k 0.15 0.55% 27.19 1.65m 1,115
01/13/20 26.76 27.05 26.59 27.04 45.96k 0.19 0.71% 27.04 1.24m 1,004
01/10/20 26.84 26.93 26.63 26.85 57.84k 0.06 0.22% 26.85 1.55m 1,010
01/09/20 27.29 27.39 26.76 26.79 41.45k -0.34 -1.25% 26.79 1.12m 702
01/08/20 27.19 27.54 26.4501 27.13 50.59k -0.01 -0.04% 27.13 1.38m 1,385
01/07/20 27.15 27.215 26.88 27.14 42.19k -0.02 -0.07% 27.14 1.14m 942
01/06/20 27.16 27.32 26.82 27.16 69.42k -0.21 -0.77% 27.16 1.88m 2,245
01/03/20 27.11 27.37 26.43 27.37 75.4k -0.09 -0.33% 27.37 2.05m 1,152
01/02/20 27.63 27.87 27.37 27.46 109.87k 0.07 0.26% 27.46 3.03m 2,342
12/31/19 27.09 27.55 26.83 27.39 111.24k 0.29 1.07% 27.39 3.04m 1,447
12/30/19 27.32 27.57 26.83 27.10 61.13k -0.16 -0.59% 27.10 1.66m 1,305
12/27/19 27.94 27.94 27.00 27.26 61.28k -0.65 -2.33% 27.26 1.67m 1,036
12/26/19 27.45 27.98 27.32 27.91 38.57k 0.48 1.75% 27.91 1.07m 560
12/24/19 27.32 27.71 27.32 27.43 29.29k 0.10 0.37% 27.43 805.99k 425
12/23/19 27.68 27.74 27.32 27.33 67.38k -0.27 -0.98% 27.33 1.85m 1,373
12/20/19 27.45 27.95 27.37 27.60 836.7k 0.14 0.51% 27.60 23.09m 1,696