Italia markets open in 1 hour 47 minutes

American Public Education, Inc. (APEI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,82-0,01 (-0,07%)
Alla chiusura: 04:00PM EDT
13,82 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202413,9114,0713,5113,8213,8281.800
30 apr 202413,7014,0113,5313,8313,83111.800
29 apr 202414,3914,4013,7713,7913,7998.800
26 apr 202413,7914,5913,7914,2914,2991.600
25 apr 202413,0713,7012,8313,6913,69129.200
24 apr 202413,0013,2713,0013,2213,2272.700
23 apr 202413,0613,5313,0213,0313,0395.100
22 apr 202412,7613,3312,5213,0113,01150.900
19 apr 202412,5012,9812,5012,6112,61154.700
18 apr 202412,5012,7712,3312,4712,4772.300
17 apr 202412,6412,8712,4912,5212,5263.800
16 apr 202412,5812,7512,2412,5712,5782.600
15 apr 202412,5912,8412,4312,6112,61107.600
12 apr 202412,9312,9312,3312,6912,6983.200
11 apr 202413,1913,3612,8912,9012,9094.900
10 apr 202413,0513,5313,0213,2213,22110.200
09 apr 202413,3513,4312,9113,4313,43112.500
08 apr 202413,3513,4512,6913,1413,14128.100
05 apr 202413,7113,8713,1113,2913,29113.700
04 apr 202414,2514,6113,5913,8013,80112.300
03 apr 202414,2714,6914,0114,2114,2186.500
02 apr 202413,9114,2613,7314,1914,1959.000
01 apr 202414,9814,9814,0314,1914,19136.100
28 mar 202414,6514,9114,0914,2014,2088.300
27 mar 202414,3014,7614,1114,7014,70167.900
26 mar 202415,2215,5014,4214,5014,50147.800
25 mar 202413,5714,6913,5714,6614,66311.700
22 mar 202414,2414,2413,4113,5713,57104.800
21 mar 202413,8714,1413,6313,9413,94124.800
20 mar 202412,5714,1912,5713,9413,94229.400
19 mar 202412,6713,1912,5612,7612,76107.500
18 mar 202412,4512,8011,9312,3612,36118.600
15 mar 202412,4412,7412,3312,3612,36118.100
14 mar 202412,7112,8312,3312,5612,56101.800
13 mar 202412,1113,1712,1112,8012,80121.100
12 mar 202411,7612,2711,4412,2712,27118.400
11 mar 202412,0912,0911,4311,9711,97323.200
08 mar 202413,5713,5712,1712,2912,29239.300
07 mar 202415,5115,5113,4613,6313,63547.600
06 mar 202411,6516,3911,5215,5715,57987.100
05 mar 202411,3211,4710,9511,3711,37106.900
04 mar 202410,8011,6110,6911,5211,52169.700
01 mar 202410,5610,9810,3610,7510,75144.600
29 feb 202410,8110,8710,3010,4510,4580.000
28 feb 202411,0611,1010,7410,7810,7892.500
27 feb 202410,8611,4610,7510,9910,99132.900
26 feb 202410,7911,0010,4210,6910,69149.000
23 feb 202410,6210,9510,6010,9310,9374.300
22 feb 202411,7111,8110,4210,6710,67161.000
21 feb 202411,4211,8311,2111,4511,45107.200
20 feb 202411,2512,0610,9811,5011,50344.100
16 feb 202411,1111,5010,8611,3411,34115.000
15 feb 202411,4711,4710,7311,1611,16119.700
14 feb 202411,0911,4410,9011,3211,32107.000
13 feb 202410,9611,0710,7510,9710,97117.000
12 feb 202411,3611,6011,1111,4711,47109.700
09 feb 202411,0811,5011,0511,4411,44112.900
08 feb 202410,8811,2010,8711,1311,1386.200
07 feb 202411,0511,0810,5910,9410,94152.700
06 feb 202411,1611,4910,9211,1511,15188.800
05 feb 202411,3811,3810,6111,1511,15222.100
02 feb 202410,8011,4210,7711,1211,12175.400
01 feb 202410,6110,8810,3610,7710,7791.500
31 gen 202410,4011,0010,1510,5810,58183.800
30 gen 202410,6010,9310,4010,4910,49146.300
29 gen 202411,8611,9610,1710,6310,63333.700
26 gen 202412,0012,1611,6611,8611,8699.900
25 gen 202411,6612,1011,6012,0712,07123.400
24 gen 202412,6112,6211,4211,6611,66177.700
23 gen 202412,0012,6411,9112,4712,47194.200
22 gen 202412,3813,1912,1612,3312,33340.800
19 gen 202411,2512,0911,2512,0812,08171.600
18 gen 202411,3312,1211,0211,1811,18247.400
17 gen 202410,8511,8910,6811,4611,46181.600
16 gen 202411,7111,9310,9411,0011,00197.000
12 gen 202410,9711,5710,8911,5711,57118.600
11 gen 202411,2811,2810,5410,9310,93132.200
10 gen 202411,2711,6011,1511,2811,28168.400
09 gen 202410,7611,3710,3111,1311,13169.200
08 gen 202410,2211,0110,1910,8110,81186.900
05 gen 20249,9010,499,9010,3710,37145.800
04 gen 20249,9210,579,869,939,93174.600
03 gen 20249,9510,539,839,979,97149.900
02 gen 20249,6510,659,659,969,96189.900
29 dic 20239,769,769,269,659,6555.500
28 dic 20239,5910,009,509,829,8279.300
27 dic 20239,219,989,179,749,74101.700
26 dic 20238,849,458,849,169,1678.100
22 dic 20238,999,018,578,778,7764.000
21 dic 20238,709,358,708,998,9969.500
20 dic 20238,769,378,508,648,6495.500
19 dic 20238,409,218,408,888,88102.000
18 dic 20238,138,908,138,418,41127.500
15 dic 20239,209,327,528,118,11218.800
14 dic 20239,9010,209,289,299,29104.100
13 dic 20239,449,909,379,709,70118.900
12 dic 20238,909,758,909,359,35151.400
11 dic 20238,128,997,958,918,9189.100
08 dic 20238,358,808,138,298,2979.500
07 dic 20237,518,437,468,328,3280.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...