APEI(APEI)
APEI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $53.56 | $54.15 | $52.49 | $52.96 | 186,600 |
| 5/19/2026 | $54.41 | $55.94 | $53.10 | $53.56 | 291,700 |
| 5/18/2026 | $53.80 | $55.59 | $53.77 | $54.42 | 269,136 |
| 5/15/2026 | $53.70 | $54.36 | $52.51 | $53.32 | 386,139 |
| 5/14/2026 | $52.75 | $55.00 | $52.31 | $54.36 | 354,500 |
| 5/13/2026 | $52.84 | $54.12 | $50.04 | $52.91 | 437,236 |
| 5/12/2026 | $57.50 | $57.51 | $52.82 | $53.00 | 500,700 |
| 5/11/2026 | $56.30 | $57.77 | $54.90 | $56.37 | 420,949 |
| 5/8/2026 | $54.80 | $56.82 | $54.80 | $56.30 | 209,100 |
| 5/7/2026 | $55.91 | $55.91 | $54.01 | $54.71 | 317,157 |
| 5/6/2026 | $58.43 | $58.80 | $55.57 | $55.91 | 194,300 |
| 5/5/2026 | $57.62 | $58.91 | $57.51 | $58.12 | 235,506 |
| 5/4/2026 | $58.07 | $59.21 | $57.37 | $57.54 | 189,200 |
| 5/1/2026 | $58.49 | $58.91 | $57.73 | $58.22 | 189,818 |
| 4/30/2026 | $57.67 | $58.37 | $56.80 | $58.15 | 238,100 |
| 4/29/2026 | $57.13 | $58.18 | $56.50 | $57.58 | 216,132 |
| 4/28/2026 | $57.23 | $57.91 | $56.60 | $57.36 | 248,500 |
| 4/27/2026 | $55.36 | $57.40 | $55.36 | $57.00 | 287,200 |
| 4/24/2026 | $55.88 | $57.34 | $55.55 | $55.65 | 301,843 |
| 4/23/2026 | $60.30 | $61.10 | $54.84 | $55.94 | 301,826 |
| 4/22/2026 | $60.18 | $60.63 | $59.65 | $60.28 | 233,300 |
| 4/21/2026 | $60.78 | $61.59 | $59.78 | $59.97 | 263,000 |
| 4/20/2026 | $60.78 | $61.36 | $60.35 | $60.86 | 170,700 |
| 4/17/2026 | $59.93 | $60.90 | $58.99 | $60.60 | 191,835 |
| 4/16/2026 | $57.45 | $59.60 | $57.34 | $59.54 | 215,841 |
| 4/15/2026 | $57.18 | $57.97 | $57.01 | $57.80 | 233,719 |
| 4/14/2026 | $57.06 | $57.41 | $56.23 | $57.32 | 181,700 |
| 4/13/2026 | $58.47 | $59.13 | $56.01 | $57.23 | 451,300 |
| 4/10/2026 | $58.04 | $58.56 | $56.59 | $58.39 | 162,005 |
| 4/9/2026 | $57.58 | $58.62 | $57.09 | $58.12 | 242,509 |
| 4/8/2026 | $58.49 | $58.49 | $56.42 | $57.71 | 318,300 |
| 4/7/2026 | $58.30 | $58.49 | $56.87 | $57.19 | 236,141 |
| 4/6/2026 | $57.21 | $58.44 | $56.44 | $58.30 | 197,000 |
| 4/2/2026 | $56.64 | $57.92 | $56.01 | $57.66 | 188,700 |
| 4/1/2026 | $57.33 | $58.21 | $56.64 | $57.50 | 233,100 |
| 3/31/2026 | $56.89 | $57.46 | $56.19 | $56.88 | 647,501 |
| 3/30/2026 | $57.73 | $57.73 | $55.76 | $56.50 | 233,631 |
| 3/27/2026 | $57.46 | $58.64 | $56.77 | $57.24 | 287,122 |
| 3/26/2026 | $58.40 | $59.42 | $57.19 | $57.42 | 285,900 |
| 3/25/2026 | $56.88 | $58.72 | $55.14 | $58.54 | 392,323 |
| 3/24/2026 | $54.89 | $56.83 | $54.68 | $56.18 | 375,000 |
| 3/23/2026 | $54.72 | $56.38 | $54.72 | $55.49 | 538,200 |
| 3/20/2026 | $54.62 | $54.66 | $53.30 | $53.89 | 613,100 |
| 3/19/2026 | $54.00 | $55.71 | $53.44 | $54.52 | 506,101 |
| 3/18/2026 | $55.98 | $56.95 | $54.10 | $54.32 | 550,638 |
| 3/17/2026 | $55.00 | $56.89 | $53.08 | $55.98 | 635,632 |
| 3/16/2026 | $57.70 | $58.26 | $53.74 | $55.34 | 870,938 |
| 3/13/2026 | $49.80 | $58.69 | $49.70 | $57.66 | 2.93M |
| 3/12/2026 | $44.94 | $47.95 | $44.71 | $47.58 | 689,138 |
| 3/11/2026 | $45.09 | $46.15 | $44.46 | $45.74 | 187,620 |
| 3/10/2026 | $45.72 | $46.65 | $45.09 | $45.51 | 241,900 |
| 3/9/2026 | $44.30 | $45.92 | $43.09 | $45.86 | 235,400 |
| 3/6/2026 | $44.70 | $46.12 | $43.94 | $45.01 | 214,335 |
| 3/5/2026 | $45.73 | $47.17 | $44.58 | $45.32 | 269,600 |
| 3/4/2026 | $46.56 | $47.27 | $45.80 | $45.94 | 196,800 |
| 3/3/2026 | $45.32 | $46.49 | $44.47 | $46.37 | 279,421 |
| 3/2/2026 | $45.42 | $46.24 | $44.61 | $46.07 | 160,300 |
| 2/27/2026 | $45.25 | $46.37 | $44.95 | $45.82 | 226,400 |
| 2/26/2026 | $45.61 | $46.48 | $44.98 | $45.63 | 184,714 |
| 2/25/2026 | $45.68 | $46.02 | $44.39 | $45.64 | 170,753 |
| 2/24/2026 | $43.40 | $45.61 | $43.40 | $45.46 | 268,200 |
| 2/23/2026 | $43.74 | $44.84 | $41.76 | $43.43 | 229,800 |
| 2/20/2026 | $43.49 | $44.04 | $42.49 | $43.85 | 400,012 |