Thursday, 25 April 2024
American Public Education Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 10.83 | 11.00 | 10.50 | 10.68 | 207,000 |
| 13/10/22 | 10.55 | 10.81 | 10.27 | 10.81 | 140,500 |
| 12/10/22 | 10.31 | 10.67 | 10.22 | 10.62 | 104,200 |
| 11/10/22 | 10.23 | 10.51 | 10.04 | 10.36 | 160,200 |
| 10/10/22 | 9.71 | 10.22 | 9.67 | 10.17 | 120,600 |
| 07/10/22 | 9.820 | 9.945 | 9.630 | 9.750 | 354,300 |
| 06/10/22 | 9.370 | 9.910 | 9.160 | 9.850 | 132,400 |
| 05/10/22 | 9.640 | 9.640 | 9.080 | 9.360 | 190,700 |
| 04/10/22 | 9.230 | 9.880 | 9.060 | 9.820 | 162,600 |
| 03/10/22 | 9.190 | 9.280 | 8.900 | 9.160 | 160,900 |
| 30/09/22 | 9.030 | 9.590 | 9.030 | 9.140 | 222,900 |
| 29/09/22 | 9.520 | 9.520 | 9.120 | 9.220 | 269,000 |
| 28/09/22 | 9.080 | 9.700 | 8.940 | 9.570 | 389,500 |
| 26/09/22 | 9.400 | 9.740 | 9.040 | 9.110 | 267,300 |
| 23/09/22 | 8.260 | 9.640 | 8.220 | 9.420 | 425,200 |
| 22/09/22 | 8.360 | 8.360 | 8.070 | 8.320 | 207,900 |
| 21/09/22 | 8.720 | 8.890 | 8.350 | 8.380 | 301,000 |
| 20/09/22 | 8.340 | 8.820 | 8.180 | 8.720 | 482,700 |
| 19/09/22 | 8.310 | 8.420 | 7.825 | 8.310 | 486,500 |
| 16/09/22 | 8.450 | 8.450 | 8.048 | 8.150 | 4,112,800 |
| 15/09/22 | 8.370 | 8.550 | 8.220 | 8.520 | 618,800 |
| 14/09/22 | 8.610 | 8.740 | 8.030 | 8.490 | 469,200 |
| 13/09/22 | 8.990 | 9.220 | 8.300 | 8.610 | 537,300 |
| 12/09/22 | 8.800 | 9.280 | 8.740 | 9.160 | 417,200 |
| 09/09/22 | 8.760 | 8.869 | 8.530 | 8.700 | 352,200 |
| 08/09/22 | 8.800 | 9.240 | 8.650 | 8.740 | 341,500 |
| 07/09/22 | 9.210 | 9.310 | 8.830 | 8.890 | 467,400 |
| 06/09/22 | 8.770 | 9.500 | 8.660 | 9.260 | 720,700 |
| 02/09/22 | 10.120 | 10.140 | 9.700 | 9.820 | 142,000 |
| 01/09/22 | 10.33 | 10.33 | 9.93 | 10.06 | 103,400 |
| 31/08/22 | 10.39 | 10.52 | 10.25 | 10.33 | 77,200 |
| 30/08/22 | 10.62 | 10.62 | 10.00 | 10.37 | 157,000 |
| 29/08/22 | 10.65 | 10.86 | 10.62 | 10.66 | 86,600 |
| 26/08/22 | 11.10 | 11.13 | 10.68 | 10.84 | 91,500 |
| 25/08/22 | 10.84 | 11.12 | 10.72 | 11.09 | 117,100 |
| 24/08/22 | 10.75 | 10.82 | 10.50 | 10.71 | 69,700 |
| 23/08/22 | 11.48 | 11.55 | 10.53 | 10.74 | 97,700 |
| 22/08/22 | 12.10 | 12.10 | 11.56 | 11.62 | 67,600 |
| 19/08/22 | 11.79 | 12.25 | 11.54 | 12.14 | 112,500 |
| 18/08/22 | 11.90 | 12.00 | 11.75 | 11.88 | 102,300 |
| 17/08/22 | 11.77 | 12.43 | 11.75 | 11.92 | 134,700 |
| 16/08/22 | 12.05 | 12.05 | 11.57 | 11.84 | 103,800 |
| 15/08/22 | 13.04 | 13.04 | 11.85 | 11.90 | 119,200 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |