Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
APEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.09 | -0.30 | -1.63% | 18.15 | 18.43 | 17.17 | 205,246 |
| May 17 2024 | 18.39 | 0.28 | 1.55% | 18.01 | 18.48 | 17.89 | 83,171 |
| May 16 2024 | 18.11 | -0.23 | -1.25% | 18.27 | 18.855 | 18.00 | 69,972 |
| May 15 2024 | 18.34 | -0.10 | -0.54% | 18.59 | 18.88 | 18.255 | 110,603 |
| May 14 2024 | 18.44 | -0.12 | -0.65% | 18.64 | 18.92 | 18.39 | 158,831 |
| May 13 2024 | 18.56 | 0.72 | 4.04% | 17.83 | 19.28 | 17.83 | 273,243 |
| May 10 2024 | 17.84 | -0.96 | -5.11% | 18.71 | 19.145 | 17.84 | 269,394 |
| May 09 2024 | 18.80 | 0.93 | 5.20% | 18.28 | 18.80 | 17.6074 | 784,232 |
| May 08 2024 | 17.87 | 2.69 | 17.72% | 16.72 | 21.04 | 16.205 | 442,248 |
| May 07 2024 | 15.18 | -0.40 | -2.57% | 16.00 | 16.00 | 15.16 | 143,628 |
| May 06 2024 | 15.58 | 0.50 | 3.32% | 15.09 | 15.71 | 14.85 | 138,944 |
| May 03 2024 | 15.08 | 0.71 | 4.94% | 14.70 | 15.15 | 14.49 | 124,926 |
| May 02 2024 | 14.37 | 0.55 | 3.98% | 13.81 | 14.54 | 13.81 | 98,746 |
| May 01 2024 | 13.82 | -0.01 | -0.07% | 13.91 | 14.065 | 13.51 | 81,790 |
| Apr 30 2024 | 13.83 | 0.04 | 0.29% | 13.70 | 14.01 | 13.53 | 111,857 |
| Apr 29 2024 | 13.79 | -0.50 | -3.50% | 14.39 | 14.40 | 13.765 | 98,806 |
| Apr 26 2024 | 14.29 | 0.60 | 4.38% | 13.79 | 14.59 | 13.61 | 91,597 |
| Apr 25 2024 | 13.69 | 0.47 | 3.56% | 13.07 | 13.70 | 12.83 | 129,230 |
| Apr 24 2024 | 13.22 | 0.19 | 1.46% | 13.00 | 13.27 | 13.00 | 72,715 |
| Apr 23 2024 | 13.03 | 0.02 | 0.15% | 13.06 | 13.53 | 13.02 | 95,108 |
| Apr 22 2024 | 13.01 | 0.40 | 3.17% | 12.76 | 13.33 | 12.52 | 150,890 |
| Apr 19 2024 | 12.61 | 0.14 | 1.12% | 12.50 | 12.98 | 12.50 | 154,661 |
| Apr 18 2024 | 12.47 | -0.05 | -0.40% | 12.50 | 12.77 | 12.33 | 72,281 |
| Apr 17 2024 | 12.52 | -0.05 | -0.40% | 12.64 | 12.87 | 12.485 | 63,822 |
| Apr 16 2024 | 12.57 | -0.04 | -0.32% | 12.58 | 12.75 | 12.24 | 82,645 |
| Apr 15 2024 | 12.61 | -0.08 | -0.63% | 12.59 | 12.835 | 12.43 | 107,650 |
| Apr 12 2024 | 12.69 | -0.21 | -1.63% | 12.93 | 12.93 | 12.329 | 83,207 |
| Apr 11 2024 | 12.90 | -0.32 | -2.42% | 13.19 | 13.36 | 12.89 | 94,943 |
| Apr 10 2024 | 13.22 | -0.21 | -1.56% | 13.05 | 13.53 | 13.02 | 110,224 |
| Apr 09 2024 | 13.43 | 0.29 | 2.21% | 13.35 | 13.43 | 12.91 | 112,496 |
| Apr 08 2024 | 13.14 | -0.15 | -1.13% | 13.35 | 13.45 | 12.685 | 128,056 |
| Apr 05 2024 | 13.29 | -0.51 | -3.70% | 13.71 | 13.87 | 13.105 | 113,682 |
| Apr 04 2024 | 13.80 | -0.41 | -2.89% | 14.25 | 14.6099 | 13.59 | 112,337 |
| Apr 03 2024 | 14.21 | 0.03 | 0.21% | 14.27 | 14.69 | 14.0104 | 86,539 |
| Apr 02 2024 | 14.18 | -0.01 | -0.07% | 13.91 | 14.26 | 13.73 | 58,961 |
| Apr 01 2024 | 14.19 | -0.01 | -0.07% | 14.98 | 14.98 | 14.03 | 136,120 |
| Mar 28 2024 | 14.20 | -0.50 | -3.40% | 14.65 | 14.905 | 14.09 | 88,330 |
| Mar 27 2024 | 14.70 | 0.20 | 1.38% | 14.30 | 14.76 | 14.105 | 167,933 |
| Mar 26 2024 | 14.50 | -0.16 | -1.09% | 15.22 | 15.4999 | 14.421 | 147,800 |
| Mar 25 2024 | 14.66 | 1.09 | 8.03% | 13.57 | 14.69 | 13.57 | 311,668 |
| Mar 22 2024 | 13.57 | -0.36 | -2.58% | 14.24 | 14.24 | 13.41 | 104,750 |
| Mar 21 2024 | 13.93 | -0.01 | -0.07% | 13.94 | 14.14 | 13.63 | 124,819 |
| Mar 20 2024 | 13.94 | 1.18 | 9.25% | 12.57 | 14.19 | 12.57 | 229,397 |
| Mar 19 2024 | 12.76 | 0.40 | 3.24% | 12.67 | 13.19 | 12.55 | 107,467 |
| Mar 18 2024 | 12.36 | 0.00 | 0.00% | 12.45 | 12.80 | 11.9289 | 118,616 |
| Mar 15 2024 | 12.36 | -0.20 | -1.59% | 12.44 | 12.74 | 12.33 | 118,088 |
| Mar 14 2024 | 12.56 | -0.24 | -1.88% | 12.71 | 12.83 | 12.33 | 101,815 |
| Mar 13 2024 | 12.80 | 0.53 | 4.32% | 12.11 | 13.17 | 12.11 | 121,134 |
| Mar 12 2024 | 12.27 | 0.30 | 2.51% | 11.76 | 12.2733 | 11.435 | 118,357 |
| Mar 11 2024 | 11.97 | -0.32 | -2.60% | 12.09 | 12.09 | 11.43 | 322,515 |
| Mar 08 2024 | 12.29 | -1.34 | -9.83% | 13.57 | 13.57 | 12.1693 | 239,272 |
| Mar 07 2024 | 13.63 | -1.94 | -12.46% | 15.51 | 15.51 | 13.46 | 547,616 |
| Mar 06 2024 | 15.57 | 4.20 | 36.94% | 11.65 | 16.39 | 11.515 | 987,287 |
| Mar 05 2024 | 11.37 | -0.15 | -1.30% | 11.32 | 11.47 | 10.95 | 104,753 |
| Mar 04 2024 | 11.52 | 0.77 | 7.16% | 10.80 | 11.61 | 10.69 | 169,765 |
| Mar 01 2024 | 10.75 | 0.30 | 2.87% | 10.56 | 10.98 | 10.3559 | 144,561 |
| Feb 29 2024 | 10.45 | -0.33 | -3.06% | 10.81 | 10.87 | 10.30 | 80,017 |
| Feb 28 2024 | 10.78 | -0.21 | -1.91% | 11.06 | 11.10 | 10.74 | 92,462 |
| Feb 27 2024 | 10.99 | 0.30 | 2.81% | 10.86 | 11.46 | 10.75 | 131,863 |
| Feb 26 2024 | 10.69 | -0.24 | -2.20% | 10.79 | 11.00 | 10.42 | 148,953 |
| Feb 23 2024 | 10.93 | 0.26 | 2.44% | 10.62 | 10.95 | 10.60 | 74,277 |
| Feb 22 2024 | 10.67 | -0.78 | -6.81% | 11.71 | 11.8099 | 10.42 | 160,963 |
| Feb 21 2024 | 11.45 | -0.05 | -0.43% | 11.50 | 11.83 | 11.21 | 106,959 |
