Skip to main content

American Public Education (NQ: APEI )

14.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.65 20.35 19.40 20.15 106,060 +0.65(+3.33%)
Oct 28, 2016 20.95 20.95 19.40 19.50 63,686 -1.15(-5.57%)
Oct 27, 2016 20.90 20.90 20.55 20.65 55,193 -0.05(-0.24%)
Oct 26, 2016 20.00 21.05 20.00 20.70 96,373 +0.60(+2.99%)
Oct 25, 2016 20.10 20.40 20.10 20.10 36,204 +0.00(+0.00%)
Oct 24, 2016 20.25 20.45 20.05 20.10 53,341 +0.00(+0.00%)
Oct 21, 2016 19.95 20.40 19.95 20.10 40,946 -0.05(-0.25%)
Oct 20, 2016 19.95 20.25 19.83 20.15 37,239 +0.10(+0.50%)
Oct 19, 2016 19.55 20.30 19.55 20.05 43,806 +0.60(+3.08%)
Oct 18, 2016 19.75 19.75 19.35 19.45 37,630 -0.05(-0.26%)
Oct 17, 2016 19.50 19.70 19.40 19.50 42,700 -0.13(-0.66%)
Oct 14, 2016 19.75 19.97 19.55 19.63 54,186 -0.06(-0.30%)
Oct 13, 2016 20.00 20.06 19.51 19.69 94,627 -0.52(-2.57%)
Oct 12, 2016 20.47 20.61 20.18 20.21 39,250 -0.15(-0.74%)
Oct 11, 2016 20.44 20.58 20.24 20.36 65,841 -0.10(-0.49%)
Oct 10, 2016 20.11 20.49 20.11 20.46 70,562 +0.36(+1.79%)
Oct 07, 2016 20.31 20.45 20.07 20.10 68,330 -0.23(-1.13%)
Oct 06, 2016 20.25 20.64 20.21 20.33 86,568 -0.05(-0.25%)
Oct 05, 2016 20.23 20.72 19.70 20.38 70,118 +0.34(+1.70%)
Oct 04, 2016 19.97 20.21 19.91 20.04 71,422 +0.02(+0.10%)
Oct 03, 2016 19.61 20.04 19.42 20.02 100,160 +0.21(+1.06%)
Sep 30, 2016 19.39 19.95 19.27 19.81 80,544 +0.53(+2.75%)
Sep 29, 2016 19.20 19.53 19.20 19.28 58,813 -0.02(-0.10%)
Sep 28, 2016 19.01 19.59 19.01 19.30 45,386 +0.07(+0.36%)
Sep 27, 2016 19.33 19.63 19.06 19.23 66,214 -0.05(-0.26%)
Sep 26, 2016 19.52 19.66 19.22 19.28 82,559 -0.48(-2.43%)
Sep 23, 2016 19.78 19.90 19.53 19.76 91,231 -0.11(-0.55%)
Sep 22, 2016 19.52 19.95 18.87 19.87 89,756 +0.41(+2.08%)
Sep 21, 2016 18.85 19.49 18.85 19.46 92,984 +0.61(+3.26%)
Sep 20, 2016 18.73 19.15 18.53 18.85 75,092 +0.15(+0.80%)
Sep 19, 2016 19.57 19.61 18.63 18.70 124,763 -0.71(-3.66%)
Sep 16, 2016 19.57 19.76 19.25 19.41 155,590 -0.15(-0.77%)
Sep 15, 2016 19.30 19.77 19.11 19.56 112,408 +0.17(+0.88%)
Sep 14, 2016 19.67 19.85 19.34 19.39 113,483 -0.34(-1.72%)
Sep 13, 2016 19.90 20.09 19.42 19.73 74,237 -0.42(-2.08%)
Sep 12, 2016 20.07 20.27 19.96 20.15 156,934 -0.01(-0.05%)
Sep 09, 2016 20.60 20.60 20.12 20.16 89,029 -0.51(-2.47%)
Sep 08, 2016 20.86 20.88 20.53 20.67 86,448 -0.18(-0.86%)
Sep 07, 2016 20.77 21.17 20.36 20.85 118,931 +0.08(+0.39%)
Sep 06, 2016 20.89 20.89 20.12 20.77 104,882 -0.03(-0.14%)
Sep 02, 2016 21.19 20.80 20.80 20.80 92,700 -0.24(-1.14%)
Sep 01, 2016 20.76 21.05 20.05 21.04 77,706 +0.37(+1.79%)
Aug 31, 2016 21.34 21.34 20.34 20.67 153,676 -0.67(-3.14%)
Aug 30, 2016 21.34 21.64 21.14 21.34 83,824 -0.06(-0.28%)
Aug 29, 2016 21.69 21.85 21.33 21.40 59,068 -0.35(-1.61%)
Aug 26, 2016 22.00 22.18 21.65 21.75 118,757 -0.28(-1.27%)
Aug 25, 2016 21.66 22.17 21.66 22.03 94,237 +0.19(+0.87%)
Aug 24, 2016 22.63 22.63 21.63 21.84 97,466 -0.40(-1.80%)
Aug 23, 2016 22.31 22.39 22.18 22.24 64,171 -0.04(-0.18%)
Aug 22, 2016 22.44 22.46 21.97 22.28 89,489 -0.30(-1.33%)
Aug 19, 2016 21.92 22.59 21.92 22.58 96,323 +0.52(+2.36%)
Aug 18, 2016 22.07 22.40 21.98 22.06 74,863 +0.05(+0.23%)
Aug 17, 2016 22.30 22.30 21.95 22.01 84,419 -0.23(-1.03%)
Aug 16, 2016 22.11 22.40 21.54 22.24 138,104 +0.00(+0.00%)
Aug 15, 2016 22.00 22.48 21.90 22.24 101,307 +0.30(+1.37%)
Aug 12, 2016 22.14 22.33 21.40 21.94 151,165 -0.13(-0.59%)
Aug 11, 2016 22.97 23.45 21.96 22.07 275,825 -0.89(-3.88%)
Aug 10, 2016 27.90 27.90 22.70 22.96 494,054 -5.84(-20.28%)
Aug 09, 2016 29.91 30.00 28.66 28.80 162,836 -1.23(-4.10%)
Aug 08, 2016 30.31 30.62 29.99 30.03 79,391 -0.37(-1.22%)
Aug 05, 2016 29.47 30.79 29.04 30.40 115,246 +1.21(+4.15%)
Aug 04, 2016 29.50 29.83 29.11 29.19 62,430 -0.25(-0.85%)
Aug 03, 2016 29.56 29.78 29.24 29.44 60,499 -0.13(-0.44%)
Aug 02, 2016 29.71 29.93 29.51 29.57 58,422 -0.15(-0.50%)
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.