Skip to main content

American Public Education (NQ: APEI )

14.20 -0.50 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.37 31.37 30.60 30.99 170,410 +0.17(+0.55%)
Oct 30, 2014 30.45 31.31 30.30 30.82 162,784 +0.40(+1.31%)
Oct 29, 2014 30.38 30.61 30.13 30.42 102,528 +0.19(+0.63%)
Oct 28, 2014 29.19 30.32 29.19 30.23 102,193 +1.08(+3.70%)
Oct 27, 2014 29.14 29.27 29.15 29.15 52,408 +0.00(+0.00%)
Oct 24, 2014 28.84 29.49 28.74 29.15 66,996 +0.22(+0.76%)
Oct 23, 2014 29.46 29.71 28.83 28.93 89,168 -0.30(-1.03%)
Oct 22, 2014 29.53 29.74 29.18 29.23 56,291 -0.31(-1.05%)
Oct 21, 2014 30.09 30.35 29.32 29.54 89,860 -0.32(-1.07%)
Oct 20, 2014 29.21 30.00 29.21 29.86 122,980 +0.59(+2.02%)
Oct 17, 2014 29.69 29.71 29.13 29.27 112,130 -0.04(-0.14%)
Oct 16, 2014 27.87 29.33 27.87 29.31 182,546 +1.08(+3.83%)
Oct 15, 2014 27.65 28.14 27.11 28.23 154,564 +0.51(+1.84%)
Oct 14, 2014 27.31 28.11 27.00 27.72 353,178 +0.74(+2.74%)
Oct 13, 2014 26.55 27.22 26.51 26.98 419,561 +0.32(+1.20%)
Oct 10, 2014 26.63 27.07 26.36 26.66 161,111 -0.09(-0.34%)
Oct 09, 2014 26.89 27.09 26.50 26.75 174,223 -0.24(-0.89%)
Oct 08, 2014 26.58 27.17 26.24 26.99 115,443 +0.43(+1.62%)
Oct 07, 2014 26.97 27.24 26.54 26.56 89,384 -0.49(-1.81%)
Oct 06, 2014 27.22 27.52 27.04 27.05 65,862 -0.13(-0.48%)
Oct 03, 2014 27.50 27.67 27.16 27.18 76,172 -0.13(-0.48%)
Oct 02, 2014 26.94 27.37 26.90 27.31 130,226 +0.44(+1.64%)
Oct 01, 2014 26.96 27.31 26.81 26.87 131,172 -0.12(-0.44%)
Sep 30, 2014 27.50 27.61 26.98 26.99 121,532 -0.44(-1.60%)
Sep 29, 2014 27.35 27.61 27.33 27.43 75,771 -0.17(-0.62%)
Sep 26, 2014 27.53 28.30 27.40 27.60 118,202 +0.15(+0.55%)
Sep 25, 2014 27.81 27.81 27.27 27.45 87,003 -0.47(-1.68%)
Sep 24, 2014 27.83 28.15 27.39 27.92 82,733 +0.15(+0.54%)
Sep 23, 2014 28.28 28.42 27.53 27.77 104,832 -0.51(-1.80%)
Sep 22, 2014 28.59 28.65 27.79 28.28 132,661 -0.38(-1.33%)
Sep 19, 2014 29.25 29.36 28.44 28.66 218,286 -0.55(-1.88%)
Sep 18, 2014 29.20 29.28 29.01 29.21 76,279 +0.18(+0.62%)
Sep 17, 2014 29.25 29.28 28.81 29.03 56,269 -0.22(-0.75%)
Sep 16, 2014 29.19 29.38 28.67 29.25 167,542 +0.06(+0.21%)
Sep 15, 2014 29.51 29.51 29.14 29.19 88,807 -0.32(-1.08%)
Sep 12, 2014 29.42 29.68 29.23 29.51 95,193 +0.00(+0.00%)
Sep 11, 2014 29.49 29.80 29.13 29.51 135,286 -0.06(-0.20%)
Sep 10, 2014 29.52 29.78 29.34 29.57 117,907 +0.06(+0.20%)
Sep 09, 2014 29.84 30.00 29.42 29.51 105,558 -0.43(-1.44%)
Sep 08, 2014 29.90 30.00 29.45 29.94 74,128 +0.12(+0.40%)
Sep 05, 2014 29.40 29.98 29.40 29.82 106,559 +0.30(+1.02%)
Sep 04, 2014 29.80 30.10 29.26 29.52 107,722 -0.24(-0.81%)
Sep 03, 2014 30.15 30.31 29.37 29.76 186,754 -0.20(-0.67%)
Sep 02, 2014 30.32 30.45 29.76 29.96 96,833 -0.40(-1.32%)
Aug 29, 2014 29.98 30.36 30.36 30.36 45,700 +0.38(+1.27%)
Aug 28, 2014 30.41 30.42 29.95 29.98 53,271 -0.47(-1.54%)
Aug 27, 2014 30.49 30.51 30.06 30.45 53,252 +0.04(+0.13%)
Aug 26, 2014 30.42 30.82 30.19 30.41 96,287 +0.10(+0.33%)
Aug 25, 2014 30.94 30.94 30.19 30.31 59,990 -0.41(-1.33%)
Aug 22, 2014 31.17 31.30 30.68 30.72 58,152 -0.44(-1.41%)
Aug 21, 2014 30.92 31.39 30.92 31.16 136,755 +0.30(+0.97%)
Aug 20, 2014 30.95 31.03 30.43 30.86 80,054 -0.19(-0.61%)
Aug 19, 2014 31.76 31.76 30.91 31.05 123,314 -0.61(-1.93%)
Aug 18, 2014 31.27 32.03 30.93 31.66 222,834 +0.78(+2.53%)
Aug 15, 2014 30.24 30.93 30.24 30.88 287,087 +0.88(+2.93%)
Aug 14, 2014 30.35 30.59 29.94 30.00 156,532 -0.25(-0.83%)
Aug 13, 2014 30.17 30.55 30.04 30.25 189,841 +0.10(+0.33%)
Aug 12, 2014 29.90 30.60 29.81 30.15 334,179 +0.16(+0.53%)
Aug 11, 2014 29.90 30.25 29.70 29.99 310,893 +0.23(+0.77%)
Aug 08, 2014 29.63 29.98 29.60 29.76 108,156 +0.11(+0.37%)
Aug 07, 2014 29.72 30.93 29.16 29.65 239,213 -0.06(-0.20%)
Aug 06, 2014 33.10 33.10 29.66 29.71 643,508 -4.72(-13.71%)
Aug 05, 2014 34.76 35.12 34.10 34.43 100,986 -0.47(-1.35%)
Aug 04, 2014 35.65 35.65 34.51 34.90 83,765 -0.75(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.