American Public Education, Inc. (APEI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.91 | 14.34 | 13.91 | 14.31 | 14.31 | 22,604 |
| 01 may 2024 | 13.91 | 14.07 | 13.51 | 13.82 | 13.82 | 81,800 |
| 30 abr 2024 | 13.70 | 14.01 | 13.53 | 13.83 | 13.83 | 111,800 |
| 29 abr 2024 | 14.39 | 14.40 | 13.77 | 13.79 | 13.79 | 98,800 |
| 26 abr 2024 | 13.79 | 14.59 | 13.79 | 14.29 | 14.29 | 91,600 |
| 25 abr 2024 | 13.07 | 13.70 | 12.83 | 13.69 | 13.69 | 129,200 |
| 24 abr 2024 | 13.00 | 13.27 | 13.00 | 13.22 | 13.22 | 72,700 |
| 23 abr 2024 | 13.06 | 13.53 | 13.02 | 13.03 | 13.03 | 95,100 |
| 22 abr 2024 | 12.76 | 13.33 | 12.52 | 13.01 | 13.01 | 150,900 |
| 19 abr 2024 | 12.50 | 12.98 | 12.50 | 12.61 | 12.61 | 154,700 |
| 18 abr 2024 | 12.50 | 12.77 | 12.33 | 12.47 | 12.47 | 72,300 |
| 17 abr 2024 | 12.64 | 12.87 | 12.49 | 12.52 | 12.52 | 63,800 |
| 16 abr 2024 | 12.58 | 12.75 | 12.24 | 12.57 | 12.57 | 82,600 |
| 15 abr 2024 | 12.59 | 12.84 | 12.43 | 12.61 | 12.61 | 107,600 |
| 12 abr 2024 | 12.93 | 12.93 | 12.33 | 12.69 | 12.69 | 83,200 |
| 11 abr 2024 | 13.19 | 13.36 | 12.89 | 12.90 | 12.90 | 94,900 |
| 10 abr 2024 | 13.05 | 13.53 | 13.02 | 13.22 | 13.22 | 110,200 |
| 09 abr 2024 | 13.35 | 13.43 | 12.91 | 13.43 | 13.43 | 112,500 |
| 08 abr 2024 | 13.35 | 13.45 | 12.69 | 13.14 | 13.14 | 128,100 |
| 05 abr 2024 | 13.71 | 13.87 | 13.11 | 13.29 | 13.29 | 113,700 |
| 04 abr 2024 | 14.25 | 14.61 | 13.59 | 13.80 | 13.80 | 112,300 |
| 03 abr 2024 | 14.27 | 14.69 | 14.01 | 14.21 | 14.21 | 86,500 |
| 02 abr 2024 | 13.91 | 14.26 | 13.73 | 14.19 | 14.19 | 59,000 |
| 01 abr 2024 | 14.98 | 14.98 | 14.03 | 14.19 | 14.19 | 136,100 |
| 28 mar 2024 | 14.65 | 14.91 | 14.09 | 14.20 | 14.20 | 88,300 |
| 27 mar 2024 | 14.30 | 14.76 | 14.11 | 14.70 | 14.70 | 167,900 |
| 26 mar 2024 | 15.22 | 15.50 | 14.42 | 14.50 | 14.50 | 147,800 |
| 25 mar 2024 | 13.57 | 14.69 | 13.57 | 14.66 | 14.66 | 311,700 |
| 22 mar 2024 | 14.24 | 14.24 | 13.41 | 13.57 | 13.57 | 104,800 |
| 21 mar 2024 | 13.87 | 14.14 | 13.63 | 13.94 | 13.94 | 124,800 |
| 20 mar 2024 | 12.57 | 14.19 | 12.57 | 13.94 | 13.94 | 229,400 |
| 19 mar 2024 | 12.67 | 13.19 | 12.56 | 12.76 | 12.76 | 107,500 |
| 18 mar 2024 | 12.45 | 12.80 | 11.93 | 12.36 | 12.36 | 118,600 |
| 15 mar 2024 | 12.44 | 12.74 | 12.33 | 12.36 | 12.36 | 118,100 |
| 14 mar 2024 | 12.71 | 12.83 | 12.33 | 12.56 | 12.56 | 101,800 |
| 13 mar 2024 | 12.11 | 13.17 | 12.11 | 12.80 | 12.80 | 121,100 |
| 12 mar 2024 | 11.76 | 12.27 | 11.44 | 12.27 | 12.27 | 118,400 |
| 11 mar 2024 | 12.09 | 12.09 | 11.43 | 11.97 | 11.97 | 323,200 |
| 08 mar 2024 | 13.57 | 13.57 | 12.17 | 12.29 | 12.29 | 239,300 |
| 07 mar 2024 | 15.51 | 15.51 | 13.46 | 13.63 | 13.63 | 547,600 |
| 06 mar 2024 | 11.65 | 16.39 | 11.52 | 15.57 | 15.57 | 987,100 |
| 05 mar 2024 | 11.32 | 11.47 | 10.95 | 11.37 | 11.37 | 106,900 |
| 04 mar 2024 | 10.80 | 11.61 | 10.69 | 11.52 | 11.52 | 169,700 |
| 01 mar 2024 | 10.56 | 10.98 | 10.36 | 10.75 | 10.75 | 144,600 |
| 29 feb 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 10.45 | 80,000 |
| 28 feb 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 10.78 | 92,500 |
| 27 feb 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 10.99 | 132,900 |
| 26 feb 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 10.69 | 149,000 |
| 23 feb 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 10.93 | 74,300 |
| 22 feb 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 10.67 | 161,000 |
| 21 feb 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 11.45 | 107,200 |
| 20 feb 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 11.50 | 344,100 |
| 16 feb 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 11.34 | 115,000 |
| 15 feb 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 11.16 | 119,700 |
| 14 feb 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 11.32 | 107,000 |
| 13 feb 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 10.97 | 117,000 |
| 12 feb 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 11.47 | 109,700 |
| 09 feb 2024 | 11.08 | 11.50 | 11.05 | 11.44 | 11.44 | 112,900 |
| 08 feb 2024 | 10.88 | 11.20 | 10.87 | 11.13 | 11.13 | 86,200 |
| 07 feb 2024 | 11.05 | 11.08 | 10.59 | 10.94 | 10.94 | 152,700 |
| 06 feb 2024 | 11.16 | 11.49 | 10.92 | 11.15 | 11.15 | 188,800 |
| 05 feb 2024 | 11.38 | 11.38 | 10.61 | 11.15 | 11.15 | 222,100 |
| 02 feb 2024 | 10.80 | 11.42 | 10.77 | 11.12 | 11.12 | 175,400 |
| 01 feb 2024 | 10.61 | 10.88 | 10.36 | 10.77 | 10.77 | 91,500 |
| 31 ene 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 10.58 | 183,800 |
| 30 ene 2024 | 10.60 | 10.93 | 10.40 | 10.49 | 10.49 | 146,300 |
| 29 ene 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 10.63 | 333,700 |
| 26 ene 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 11.86 | 99,900 |
| 25 ene 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 12.07 | 123,400 |
| 24 ene 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 11.66 | 177,700 |
| 23 ene 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 12.47 | 194,200 |
| 22 ene 2024 | 12.38 | 13.19 | 12.16 | 12.33 | 12.33 | 340,800 |
| 19 ene 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 12.08 | 171,600 |
| 18 ene 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 11.18 | 247,400 |
| 17 ene 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 11.46 | 181,600 |
| 16 ene 2024 | 11.71 | 11.93 | 10.94 | 11.00 | 11.00 | 197,000 |
| 12 ene 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 11.57 | 118,600 |
| 11 ene 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 10.93 | 132,200 |
| 10 ene 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 11.28 | 168,400 |
| 09 ene 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 11.13 | 169,200 |
| 08 ene 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 10.81 | 186,900 |
| 05 ene 2024 | 9.90 | 10.49 | 9.90 | 10.37 | 10.37 | 145,800 |
| 04 ene 2024 | 9.92 | 10.57 | 9.86 | 9.93 | 9.93 | 174,600 |
| 03 ene 2024 | 9.95 | 10.53 | 9.83 | 9.97 | 9.97 | 149,900 |
| 02 ene 2024 | 9.65 | 10.65 | 9.65 | 9.96 | 9.96 | 189,900 |
| 29 dic 2023 | 9.76 | 9.76 | 9.26 | 9.65 | 9.65 | 55,500 |
| 28 dic 2023 | 9.59 | 10.00 | 9.50 | 9.82 | 9.82 | 79,300 |
| 27 dic 2023 | 9.21 | 9.98 | 9.17 | 9.74 | 9.74 | 101,700 |
| 26 dic 2023 | 8.84 | 9.45 | 8.84 | 9.16 | 9.16 | 78,100 |
| 22 dic 2023 | 8.99 | 9.01 | 8.57 | 8.77 | 8.77 | 64,000 |
| 21 dic 2023 | 8.70 | 9.35 | 8.70 | 8.99 | 8.99 | 69,500 |
| 20 dic 2023 | 8.76 | 9.37 | 8.50 | 8.64 | 8.64 | 95,500 |
| 19 dic 2023 | 8.40 | 9.21 | 8.40 | 8.88 | 8.88 | 102,000 |
| 18 dic 2023 | 8.13 | 8.90 | 8.13 | 8.41 | 8.41 | 127,500 |
| 15 dic 2023 | 9.20 | 9.32 | 7.52 | 8.11 | 8.11 | 218,800 |
| 14 dic 2023 | 9.90 | 10.20 | 9.28 | 9.29 | 9.29 | 104,100 |
| 13 dic 2023 | 9.44 | 9.90 | 9.37 | 9.70 | 9.70 | 118,900 |
| 12 dic 2023 | 8.90 | 9.75 | 8.90 | 9.35 | 9.35 | 151,400 |
| 11 dic 2023 | 8.12 | 8.99 | 7.95 | 8.91 | 8.91 | 89,100 |
| 08 dic 2023 | 8.35 | 8.80 | 8.13 | 8.29 | 8.29 | 79,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.