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, 2012 35.70 36.55 35.62 36.43 100,648 +0.64(+1.79%)
Oct 26, 2012 35.73 35.79 35.79 35.79 180,400 +1.21(+3.50%)
Oct 25, 2012 35.89 35.96 34.30 34.58 51,792 -1.18(-3.30%)
Oct 24, 2012 35.87 35.93 35.28 35.76 48,044 +0.04(+0.11%)
Oct 23, 2012 35.22 36.04 35.15 35.72 51,329 +0.79(+2.26%)
Oct 19, 2012 35.98 36.20 34.91 34.93 97,402 -1.15(-3.19%)
Oct 18, 2012 36.47 36.47 35.66 36.08 58,571 -0.31(-0.85%)
Oct 17, 2012 37.05 37.13 36.15 36.39 93,863 -0.84(-2.26%)
Oct 16, 2012 37.43 37.56 36.82 37.23 68,264 +0.06(+0.16%)
Oct 15, 2012 38.10 38.10 36.79 37.17 75,649 -0.62(-1.64%)
Oct 12, 2012 37.87 38.15 36.99 37.79 137,499 -0.18(-0.47%)
Oct 11, 2012 38.02 38.51 37.84 37.97 72,033 +0.13(+0.34%)
Oct 10, 2012 38.19 38.67 37.57 37.84 106,044 -0.49(-1.28%)
Oct 09, 2012 38.62 38.62 38.22 38.33 68,813 -0.32(-0.83%)
Oct 08, 2012 38.04 38.81 37.54 38.65 67,475 +0.49(+1.28%)
Oct 05, 2012 37.67 38.30 37.59 38.16 111,495 +0.56(+1.49%)
Oct 04, 2012 37.13 37.76 36.89 37.60 86,925 +0.58(+1.57%)
Oct 03, 2012 37.07 37.50 36.90 37.02 96,532 -0.04(-0.11%)
Oct 02, 2012 37.20 37.87 36.88 37.06 73,016 -0.09(-0.24%)
Oct 01, 2012 36.50 37.24 36.30 37.15 84,370 +0.72(+1.98%)
Sep 28, 2012 35.29 37.28 35.29 36.43 109,553 +0.93(+2.62%)
Sep 27, 2012 35.32 35.73 35.14 35.50 63,552 +0.23(+0.65%)
Sep 26, 2012 35.52 35.80 34.94 35.27 55,502 -0.16(-0.45%)
Sep 25, 2012 36.66 36.85 35.30 35.43 59,526 -1.00(-2.74%)
Sep 24, 2012 36.35 36.96 35.97 36.43 86,221 -0.04(-0.11%)
Sep 21, 2012 37.73 37.76 36.37 36.47 180,836 -0.83(-2.23%)
Sep 20, 2012 38.07 38.07 35.97 37.30 71,890 -1.00(-2.61%)
Sep 19, 2012 38.69 38.69 38.20 38.30 51,791 -0.35(-0.91%)
Sep 18, 2012 38.67 38.77 37.69 38.65 86,859 +0.05(+0.13%)
Sep 17, 2012 38.70 39.04 38.26 38.60 91,492 -0.39(-1.00%)
Sep 14, 2012 37.90 39.16 37.90 38.99 153,088 +1.20(+3.18%)
Sep 13, 2012 37.06 38.13 37.02 37.79 101,516 +0.70(+1.89%)
Sep 12, 2012 37.21 37.35 36.37 37.09 115,175 -0.12(-0.32%)
Sep 11, 2012 36.44 37.22 36.17 37.21 73,590 +0.81(+2.23%)
Sep 10, 2012 36.23 36.55 36.11 36.40 62,706 +0.22(+0.61%)
Sep 07, 2012 35.67 36.36 35.03 36.18 149,077 +0.40(+1.12%)
Sep 06, 2012 34.78 35.83 33.98 35.78 179,257 +1.07(+3.08%)
Sep 05, 2012 33.47 34.75 33.30 34.71 126,422 +1.14(+3.40%)
Sep 04, 2012 34.10 34.54 32.79 33.57 149,786 -0.13(-0.39%)
Aug 31, 2012 33.37 33.94 33.02 33.70 89,327 +0.40(+1.20%)
Aug 30, 2012 33.23 33.48 33.00 33.30 94,130 -0.01(-0.03%)
Aug 29, 2012 33.03 33.51 32.81 33.31 172,733 +0.25(+0.76%)
Aug 27, 2012 33.50 33.66 32.91 33.06 80,635 -0.41(-1.22%)
Aug 24, 2012 33.73 33.99 33.20 33.47 106,262 -0.45(-1.33%)
Aug 23, 2012 34.37 34.37 33.67 33.92 78,040 -0.53(-1.54%)
Aug 22, 2012 34.36 34.67 34.03 34.45 372,621 +0.17(+0.50%)
Aug 21, 2012 34.23 34.49 34.03 34.28 105,022 +0.27(+0.79%)
Aug 20, 2012 34.14 34.49 33.23 34.01 229,687 -0.18(-0.53%)
Aug 17, 2012 33.86 34.30 33.24 34.19 197,373 +0.42(+1.24%)
Aug 16, 2012 33.05 34.26 32.70 33.77 212,172 +0.62(+1.87%)
Aug 15, 2012 32.50 33.22 32.46 33.15 110,249 +0.54(+1.66%)
Aug 14, 2012 32.83 32.83 32.44 32.61 161,973 -0.18(-0.55%)
Aug 13, 2012 32.64 32.81 32.21 32.79 121,362 +0.20(+0.61%)
Aug 10, 2012 32.47 32.86 31.85 32.59 165,332 -0.01(-0.03%)
Aug 09, 2012 32.10 32.75 31.94 32.60 291,503 +0.42(+1.31%)
Aug 08, 2012 29.25 32.93 28.81 32.18 730,415 +4.53(+16.38%)
Aug 07, 2012 26.93 27.94 26.93 27.65 338,625 +0.84(+3.13%)
Aug 06, 2012 26.39 27.09 26.34 26.81 153,331 +0.51(+1.94%)
Aug 03, 2012 25.62 26.82 25.62 26.30 251,975 +0.93(+3.67%)
Aug 02, 2012 24.88 25.71 24.88 25.37 197,686 +0.28(+1.12%)
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.