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 (%)
Dec 31, 2020 30.48 30.48 30.48 45,467 +0.58(+1.94%)
Dec 30, 2020 29.62 30.14 28.66 29.90 45,467 +0.35(+1.18%)
Dec 29, 2020 31.38 31.41 29.40 29.55 61,171 -1.74(-5.56%)
Dec 28, 2020 32.16 32.16 30.93 31.29 101,978 -0.46(-1.45%)
Dec 24, 2020 31.82 32.06 31.05 31.75 64,900 -0.15(-0.47%)
Dec 23, 2020 31.89 32.00 30.76 31.90 90,173 +0.17(+0.54%)
Dec 22, 2020 33.69 33.70 31.15 31.73 128,011 -1.95(-5.79%)
Dec 21, 2020 34.67 34.80 32.21 33.68 96,202 -1.32(-3.77%)
Dec 18, 2020 33.35 35.92 32.98 35.00 455,400 +2.90(+9.03%)
Dec 17, 2020 32.74 32.74 31.60 32.10 65,789 -0.61(-1.86%)
Dec 16, 2020 32.37 33.28 31.80 32.71 92,519 +0.58(+1.81%)
Dec 15, 2020 31.92 32.30 31.60 32.13 42,865 +0.37(+1.16%)
Dec 14, 2020 32.48 32.48 31.71 31.76 48,664 -0.64(-1.98%)
Dec 11, 2020 32.69 32.86 32.00 32.40 26,000 -0.46(-1.40%)
Dec 10, 2020 32.61 33.09 32.47 32.86 30,042 -0.01(-0.03%)
Dec 09, 2020 33.31 33.63 32.26 32.87 56,467 -0.26(-0.78%)
Dec 08, 2020 32.47 33.47 32.32 33.13 75,589 +0.38(+1.16%)
Dec 07, 2020 32.46 32.88 31.96 32.75 56,652 +0.25(+0.77%)
Dec 04, 2020 31.47 32.74 31.47 32.50 44,700 +1.06(+3.37%)
Dec 03, 2020 31.22 31.44 30.99 31.44 31,858 +0.30(+0.96%)
Dec 02, 2020 31.23 31.46 30.95 31.14 41,999 -0.02(-0.06%)
Dec 01, 2020 31.23 31.53 30.81 31.16 65,627 +0.12(+0.39%)
Nov 30, 2020 31.41 31.41 30.64 31.04 78,149 -0.19(-0.61%)
Nov 27, 2020 31.32 31.70 30.75 31.23 20,300 -0.01(-0.03%)
Nov 25, 2020 31.93 31.93 30.83 31.24 54,900 -0.98(-3.04%)
Nov 24, 2020 32.25 32.40 31.41 32.22 69,108 +0.28(+0.88%)
Nov 23, 2020 31.07 32.01 31.07 31.94 61,582 +0.84(+2.70%)
Nov 20, 2020 30.16 31.18 29.87 31.10 54,500 +0.59(+1.93%)
Nov 19, 2020 30.72 30.94 29.86 30.51 33,791 -0.29(-0.94%)
Nov 18, 2020 30.79 31.36 30.31 30.80 81,691 -0.04(-0.13%)
Nov 17, 2020 30.68 31.35 30.26 30.84 78,268 +0.08(+0.26%)
Nov 16, 2020 31.64 31.96 30.20 30.76 114,325 -0.46(-1.47%)
Nov 13, 2020 30.58 31.71 30.00 31.22 68,000 +1.28(+4.28%)
Nov 12, 2020 30.67 30.73 29.76 29.94 68,436 -1.10(-3.54%)
Nov 11, 2020 30.75 31.15 30.05 31.04 65,041 +0.18(+0.58%)
Nov 10, 2020 32.59 32.59 29.67 30.86 102,395 +0.87(+2.90%)
Nov 09, 2020 30.71 31.32 29.84 29.99 90,924 +0.79(+2.71%)
Nov 06, 2020 29.82 30.00 28.89 29.20 49,700 -0.70(-2.34%)
Nov 05, 2020 29.67 30.15 29.52 29.90 40,898 +0.34(+1.15%)
Nov 04, 2020 28.49 29.59 28.20 29.56 43,712 +0.64(+2.21%)
Nov 03, 2020 30.40 30.40 28.40 28.92 92,270 -0.98(-3.28%)
Nov 02, 2020 28.60 31.09 28.60 29.90 107,888 +1.63(+5.77%)
Oct 30, 2020 27.65 28.93 27.65 28.27 83,900 +0.32(+1.14%)
Oct 29, 2020 27.85 28.11 25.35 27.95 178,496 +0.38(+1.38%)
Oct 28, 2020 28.57 29.35 27.41 27.57 45,656 -1.51(-5.19%)
Oct 27, 2020 29.14 29.71 29.04 29.08 55,865 -0.19(-0.65%)
Oct 26, 2020 29.18 29.42 28.60 29.27 40,620 -0.32(-1.08%)
Oct 23, 2020 28.89 29.64 28.89 29.59 42,000 +0.75(+2.60%)
Oct 22, 2020 29.04 29.55 28.36 28.84 72,241 -0.26(-0.89%)
Oct 21, 2020 29.55 30.06 29.02 29.10 42,200 -0.37(-1.26%)
Oct 20, 2020 29.90 30.24 29.29 29.47 50,684 -0.43(-1.44%)
Oct 19, 2020 30.37 30.79 29.79 29.90 84,419 -0.41(-1.35%)
Oct 16, 2020 30.69 30.93 30.26 30.31 40,600 -0.57(-1.85%)
Oct 15, 2020 29.83 31.17 29.83 30.88 50,894 +0.53(+1.75%)
Oct 14, 2020 30.94 31.10 30.14 30.35 74,843 -0.81(-2.60%)
Oct 13, 2020 31.18 31.32 30.66 31.16 63,532 -0.47(-1.49%)
Oct 12, 2020 30.33 31.63 30.25 31.63 74,792 +1.48(+4.91%)
Oct 09, 2020 29.72 30.69 29.14 30.15 63,100 +0.53(+1.79%)
Oct 08, 2020 29.68 29.98 29.32 29.62 50,998 +0.23(+0.78%)
Oct 07, 2020 30.81 30.98 29.31 29.39 114,409 -1.25(-4.08%)
Oct 06, 2020 30.73 31.87 29.81 30.64 108,980 +0.23(+0.76%)
Oct 05, 2020 29.21 30.60 29.18 30.41 78,164 +1.25(+4.29%)
Oct 02, 2020 28.22 29.36 28.22 29.16 84,500 +0.56(+1.96%)
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.