STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Jobs report pushes up bets on a sooner-than-expected interest rate cut from the Fed

American Public Education, Inc. (APEI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

14.80

+0.43

(+2.99%)

As of 01:07PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	14.70	15.15	14.49	14.80	14.80	52,146
May 02, 2024	13.91	14.54	13.91	14.37	14.37	98,700
May 01, 2024	13.91	14.07	13.51	13.82	13.82	81,800
Apr 30, 2024	13.70	14.01	13.53	13.83	13.83	111,800
Apr 29, 2024	14.39	14.40	13.77	13.79	13.79	98,800
Apr 26, 2024	13.79	14.59	13.79	14.29	14.29	91,600
Apr 25, 2024	13.07	13.70	12.83	13.69	13.69	129,200
Apr 24, 2024	13.00	13.27	13.00	13.22	13.22	72,700
Apr 23, 2024	13.06	13.53	13.02	13.03	13.03	95,100
Apr 22, 2024	12.76	13.33	12.52	13.01	13.01	150,900
Apr 19, 2024	12.50	12.98	12.50	12.61	12.61	154,700
Apr 18, 2024	12.50	12.77	12.33	12.47	12.47	72,300
Apr 17, 2024	12.64	12.87	12.49	12.52	12.52	63,800
Apr 16, 2024	12.58	12.75	12.24	12.57	12.57	82,600
Apr 15, 2024	12.59	12.84	12.43	12.61	12.61	107,600
Apr 12, 2024	12.93	12.93	12.33	12.69	12.69	83,200
Apr 11, 2024	13.19	13.36	12.89	12.90	12.90	94,900
Apr 10, 2024	13.05	13.53	13.02	13.22	13.22	110,200
Apr 09, 2024	13.35	13.43	12.91	13.43	13.43	112,500
Apr 08, 2024	13.35	13.45	12.69	13.14	13.14	128,100
Apr 05, 2024	13.71	13.87	13.11	13.29	13.29	113,700
Apr 04, 2024	14.25	14.61	13.59	13.80	13.80	112,300
Apr 03, 2024	14.27	14.69	14.01	14.21	14.21	86,500
Apr 02, 2024	13.91	14.26	13.73	14.19	14.19	59,000
Apr 01, 2024	14.98	14.98	14.03	14.19	14.19	136,100
Mar 28, 2024	14.65	14.91	14.09	14.20	14.20	88,300
Mar 27, 2024	14.30	14.76	14.11	14.70	14.70	167,900
Mar 26, 2024	15.22	15.50	14.42	14.50	14.50	147,800
Mar 25, 2024	13.57	14.69	13.57	14.66	14.66	311,700
Mar 22, 2024	14.24	14.24	13.41	13.57	13.57	104,800
Mar 21, 2024	13.87	14.14	13.63	13.94	13.94	124,800
Mar 20, 2024	12.57	14.19	12.57	13.94	13.94	229,400
Mar 19, 2024	12.67	13.19	12.56	12.76	12.76	107,500
Mar 18, 2024	12.45	12.80	11.93	12.36	12.36	118,600
Mar 15, 2024	12.44	12.74	12.33	12.36	12.36	118,100
Mar 14, 2024	12.71	12.83	12.33	12.56	12.56	101,800
Mar 13, 2024	12.11	13.17	12.11	12.80	12.80	121,100
Mar 12, 2024	11.76	12.27	11.44	12.27	12.27	118,400
Mar 11, 2024	12.09	12.09	11.43	11.97	11.97	323,200
Mar 08, 2024	13.57	13.57	12.17	12.29	12.29	239,300
Mar 07, 2024	15.51	15.51	13.46	13.63	13.63	547,600
Mar 06, 2024	11.65	16.39	11.52	15.57	15.57	987,100
Mar 05, 2024	11.32	11.47	10.95	11.37	11.37	106,900
Mar 04, 2024	10.80	11.61	10.69	11.52	11.52	169,700
Mar 01, 2024	10.56	10.98	10.36	10.75	10.75	144,600
Feb 29, 2024	10.81	10.87	10.30	10.45	10.45	80,000
Feb 28, 2024	11.06	11.10	10.74	10.78	10.78	92,500
Feb 27, 2024	10.86	11.46	10.75	10.99	10.99	132,900
Feb 26, 2024	10.79	11.00	10.42	10.69	10.69	149,000
Feb 23, 2024	10.62	10.95	10.60	10.93	10.93	74,300
Feb 22, 2024	11.71	11.81	10.42	10.67	10.67	161,000
Feb 21, 2024	11.42	11.83	11.21	11.45	11.45	107,200
Feb 20, 2024	11.25	12.06	10.98	11.50	11.50	344,100
Feb 16, 2024	11.11	11.50	10.86	11.34	11.34	115,000
Feb 15, 2024	11.47	11.47	10.73	11.16	11.16	119,700
Feb 14, 2024	11.09	11.44	10.90	11.32	11.32	107,000
Feb 13, 2024	10.96	11.07	10.75	10.97	10.97	117,000
Feb 12, 2024	11.36	11.60	11.11	11.47	11.47	109,700
Feb 09, 2024	11.08	11.50	11.05	11.44	11.44	112,900
Feb 08, 2024	10.88	11.20	10.87	11.13	11.13	86,200
Feb 07, 2024	11.05	11.08	10.59	10.94	10.94	152,700
Feb 06, 2024	11.16	11.49	10.92	11.15	11.15	188,800
Feb 05, 2024	11.38	11.38	10.61	11.15	11.15	222,100
Feb 02, 2024	10.80	11.42	10.77	11.12	11.12	175,400
Feb 01, 2024	10.61	10.88	10.36	10.77	10.77	91,500
Jan 31, 2024	10.40	11.00	10.15	10.58	10.58	183,800
Jan 30, 2024	10.60	10.93	10.40	10.49	10.49	146,300
Jan 29, 2024	11.86	11.96	10.17	10.63	10.63	333,700
Jan 26, 2024	12.00	12.16	11.66	11.86	11.86	99,900
Jan 25, 2024	11.66	12.10	11.60	12.07	12.07	123,400
Jan 24, 2024	12.61	12.62	11.42	11.66	11.66	177,700
Jan 23, 2024	12.00	12.64	11.91	12.47	12.47	194,200
Jan 22, 2024	12.38	13.19	12.16	12.33	12.33	340,800
Jan 19, 2024	11.25	12.09	11.25	12.08	12.08	171,600
Jan 18, 2024	11.33	12.12	11.02	11.18	11.18	247,400
Jan 17, 2024	10.85	11.89	10.68	11.46	11.46	181,600
Jan 16, 2024	11.71	11.93	10.94	11.00	11.00	197,000
Jan 12, 2024	10.97	11.57	10.89	11.57	11.57	118,600
Jan 11, 2024	11.28	11.28	10.54	10.93	10.93	132,200
Jan 10, 2024	11.27	11.60	11.15	11.28	11.28	168,400
Jan 09, 2024	10.76	11.37	10.31	11.13	11.13	169,200
Jan 08, 2024	10.22	11.01	10.19	10.81	10.81	186,900
Jan 05, 2024	9.90	10.49	9.90	10.37	10.37	145,800
Jan 04, 2024	9.92	10.57	9.86	9.93	9.93	174,600
Jan 03, 2024	9.95	10.53	9.83	9.97	9.97	149,900
Jan 02, 2024	9.65	10.65	9.65	9.96	9.96	189,900
Dec 29, 2023	9.76	9.76	9.26	9.65	9.65	55,500
Dec 28, 2023	9.59	10.00	9.50	9.82	9.82	79,300
Dec 27, 2023	9.21	9.98	9.17	9.74	9.74	101,700
Dec 26, 2023	8.84	9.45	8.84	9.16	9.16	78,100
Dec 22, 2023	8.99	9.01	8.57	8.77	8.77	64,000
Dec 21, 2023	8.70	9.35	8.70	8.99	8.99	69,500
Dec 20, 2023	8.76	9.37	8.50	8.64	8.64	95,500
Dec 19, 2023	8.40	9.21	8.40	8.88	8.88	102,000
Dec 18, 2023	8.13	8.90	8.13	8.41	8.41	127,500
Dec 15, 2023	9.20	9.32	7.52	8.11	8.11	218,800
Dec 14, 2023	9.90	10.20	9.28	9.29	9.29	104,100
Dec 13, 2023	9.44	9.90	9.37	9.70	9.70	118,900
Dec 12, 2023	8.90	9.75	8.90	9.35	9.35	151,400
Dec 11, 2023	8.12	8.99	7.95	8.91	8.91	89,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,923.23+100.01(+0.46%)

S&P 5005,125.08+60.88(+1.20%)

DOW38,663.19+437.53(+1.14%)

CAD/USD0.7307-0.0007(-0.09%)

CRUDE OIL78.48-0.47(-0.60%)

Bitcoin CAD84,333.32+3,464.00(+4.28%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

American Public Education, Inc. (APEI)

S&P/TSX
21,923.23
+100.01(+0.46%)

S&P 500
5,125.08
+60.88(+1.20%)

DOW
38,663.19
+437.53(+1.14%)

CAD/USD
0.7307
-0.0007(-0.09%)

CRUDE OIL
78.48
-0.47(-0.60%)

Bitcoin CAD
84,333.32
+3,464.00(+4.28%)