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 (%)
Nov 30, 2022 13.17 13.34 12.80 12.85 772,194 -0.31(-2.36%)
Nov 29, 2022 13.02 13.62 13.02 13.16 100,338 +0.14(+1.08%)
Nov 28, 2022 12.71 13.11 12.68 13.02 101,240 +0.31(+2.44%)
Nov 25, 2022 12.99 12.99 12.67 12.71 57,560 -0.18(-1.40%)
Nov 23, 2022 12.80 13.17 12.64 12.89 64,321 +0.12(+0.94%)
Nov 22, 2022 13.64 13.64 12.73 12.77 122,966 -0.78(-5.76%)
Nov 21, 2022 13.12 13.66 13.12 13.55 90,613 +0.04(+0.30%)
Nov 18, 2022 13.44 13.65 13.26 13.51 81,435 +0.31(+2.35%)
Nov 17, 2022 12.85 13.24 12.82 13.20 94,810 +0.10(+0.76%)
Nov 16, 2022 12.83 13.20 12.81 13.10 129,624 +0.08(+0.61%)
Nov 15, 2022 12.87 13.26 12.77 13.02 106,055 +0.40(+3.17%)
Nov 14, 2022 12.80 12.96 12.50 12.62 181,184 -0.35(-2.70%)
Nov 11, 2022 13.31 13.31 11.84 12.97 101,819 -0.31(-2.33%)
Nov 10, 2022 13.57 13.89 13.03 13.28 144,454 +0.18(+1.37%)
Nov 09, 2022 12.14 13.27 12.14 13.10 151,674 +0.75(+6.07%)
Nov 08, 2022 12.53 12.68 12.05 12.35 153,023 -0.09(-0.72%)
Nov 07, 2022 12.68 12.68 12.20 12.44 325,283 -0.06(-0.48%)
Nov 04, 2022 12.47 12.63 12.17 12.50 84,505 +0.11(+0.89%)
Nov 03, 2022 12.19 12.60 11.48 12.39 57,247 +0.00(+0.00%)
Nov 02, 2022 12.83 12.38 12.39 107,375 -0.25(-1.98%)
Nov 01, 2022 12.97 13.10 12.48 12.64 96,743 -0.17(-1.33%)
Oct 31, 2022 13.03 13.03 12.64 12.81 115,708 -0.19(-1.46%)
Oct 28, 2022 12.36 13.09 12.36 13.00 105,200 +0.72(+5.86%)
Oct 27, 2022 12.29 12.52 12.00 12.28 151,780 +0.01(+0.08%)
Oct 26, 2022 12.21 12.54 12.09 12.27 134,725 +0.19(+1.57%)
Oct 25, 2022 11.66 12.45 11.66 12.08 123,680 +0.46(+3.96%)
Oct 24, 2022 11.84 11.84 11.24 11.62 154,320 -0.25(-2.11%)
Oct 21, 2022 11.77 12.09 11.65 11.87 125,231 +0.23(+1.98%)
Oct 20, 2022 11.50 11.97 11.32 11.64 92,872 +0.23(+2.02%)
Oct 19, 2022 11.34 11.48 11.19 11.41 117,567 -0.04(-0.35%)
Oct 18, 2022 11.42 11.72 11.42 11.45 115,087 +0.16(+1.42%)
Oct 17, 2022 10.90 11.45 10.71 11.29 159,898 +0.61(+5.71%)
Oct 14, 2022 10.83 11.00 10.49 10.68 207,019 -0.13(-1.20%)
Oct 13, 2022 10.55 10.81 10.27 10.81 140,536 +0.19(+1.79%)
Oct 12, 2022 10.31 10.67 10.22 10.62 104,237 +0.26(+2.51%)
Oct 11, 2022 10.23 10.51 10.04 10.36 160,277 +0.19(+1.87%)
Oct 10, 2022 9.710 10.22 9.670 10.17 120,679 +0.42(+4.31%)
Oct 07, 2022 9.820 9.945 9.630 9.750 354,396 -0.10(-1.02%)
Oct 06, 2022 9.370 9.910 9.160 9.850 132,498 +0.49(+5.24%)
Oct 05, 2022 9.640 9.640 9.080 9.360 190,733 -0.46(-4.68%)
Oct 04, 2022 9.230 9.880 9.060 9.820 162,765 +0.66(+7.21%)
Oct 03, 2022 9.190 9.280 8.900 9.160 160,912 +0.02(+0.22%)
Sep 30, 2022 9.030 9.590 9.030 9.140 222,951 -0.08(-0.87%)
Sep 29, 2022 9.520 9.520 9.120 9.220 269,089 -0.35(-3.66%)
Sep 28, 2022 9.080 9.700 8.940 9.570 389,559 +0.46(+5.05%)
Sep 27, 2022 9.220 9.460 9.010 9.110 199,145 +0.00(+0.00%)
Sep 26, 2022 9.400 9.740 9.040 9.110 267,364 -0.31(-3.29%)
Sep 23, 2022 8.260 9.640 8.220 9.420 425,224 +1.10(+13.22%)
Sep 22, 2022 8.360 8.360 8.070 8.320 207,979 -0.06(-0.72%)
Sep 21, 2022 8.720 8.890 8.350 8.380 301,049 -0.34(-3.90%)
Sep 20, 2022 8.340 8.820 8.180 8.720 482,796 +0.41(+4.93%)
Sep 19, 2022 8.310 8.420 7.825 8.310 486,592 +0.16(+1.96%)
Sep 16, 2022 8.450 8.450 8.047 8.150 4,127,303 -0.37(-4.34%)
Sep 15, 2022 8.370 8.550 8.220 8.520 618,830 +0.03(+0.35%)
Sep 14, 2022 8.610 8.740 8.030 8.490 469,241 -0.12(-1.39%)
Sep 13, 2022 8.990 9.220 8.300 8.610 537,322 -0.55(-6.00%)
Sep 12, 2022 8.800 9.280 8.740 9.160 417,246 +0.46(+5.29%)
Sep 09, 2022 8.760 8.869 8.530 8.700 352,286 -0.04(-0.46%)
Sep 08, 2022 8.800 9.240 8.650 8.740 341,544 -0.15(-1.69%)
Sep 07, 2022 9.210 9.310 8.830 8.890 467,400 -0.37(-4.00%)
Sep 06, 2022 8.770 9.500 8.660 9.260 720,748 -0.56(-5.70%)
Sep 02, 2022 10.12 10.14 9.700 9.820 142,056 -0.24(-2.39%)
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.