Skip to main content

American Public Education (NQ: APEI )

14.60 -0.10 (-0.68%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.81 24.11 22.81 23.93 118,865 +0.93(+4.04%)
Mar 30, 2020 22.07 23.15 20.75 23.00 91,216 +1.19(+5.46%)
Mar 27, 2020 21.10 22.33 20.57 21.81 126,600 -0.38(-1.71%)
Mar 26, 2020 20.38 22.46 19.02 22.19 107,385 +2.04(+10.12%)
Mar 25, 2020 20.61 22.30 20.15 20.15 126,485 -0.39(-1.90%)
Mar 24, 2020 22.48 22.99 19.17 20.54 160,208 -0.97(-4.51%)
Mar 23, 2020 23.69 23.69 20.41 21.51 148,080 -1.73(-7.44%)
Mar 20, 2020 25.15 26.64 23.13 23.24 181,700 -0.96(-3.97%)
Mar 19, 2020 26.65 29.54 22.78 24.20 235,702 -2.12(-8.05%)
Mar 18, 2020 22.70 26.74 21.57 26.32 169,387 +2.27(+9.44%)
Mar 17, 2020 21.47 24.05 20.84 24.05 177,443 +3.45(+16.75%)
Mar 16, 2020 21.01 21.94 20.31 20.60 133,043 -1.84(-8.20%)
Mar 13, 2020 20.13 22.44 19.79 22.44 153,900 +2.76(+14.02%)
Mar 12, 2020 19.04 21.02 18.47 19.68 181,137 -0.83(-4.05%)
Mar 11, 2020 19.05 22.95 18.52 20.51 171,570 -0.67(-3.16%)
Mar 10, 2020 21.98 22.17 20.70 21.18 120,185 -0.39(-1.81%)
Mar 09, 2020 21.57 23.50 21.42 21.57 84,227 -1.44(-6.26%)
Mar 06, 2020 22.00 23.20 22.00 23.01 76,600 +0.48(+2.13%)
Mar 05, 2020 23.11 23.23 22.18 22.53 101,912 -1.12(-4.74%)
Mar 04, 2020 22.82 23.71 22.48 23.65 88,912 +1.09(+4.83%)
Mar 03, 2020 22.65 23.05 21.87 22.56 94,232 -0.14(-0.62%)
Mar 02, 2020 22.36 22.95 21.71 22.70 103,148 +0.44(+1.98%)
Feb 28, 2020 22.20 22.49 21.67 22.26 116,200 -0.15(-0.67%)
Feb 27, 2020 22.33 23.34 21.88 22.41 81,663 -0.32(-1.41%)
Feb 26, 2020 23.78 23.93 22.58 22.73 59,997 -0.92(-3.89%)
Feb 25, 2020 24.82 24.82 23.35 23.65 66,249 -1.21(-4.87%)
Feb 24, 2020 24.58 25.06 24.27 24.86 97,726 -0.45(-1.78%)
Feb 21, 2020 25.47 25.47 25.02 25.31 63,200 -0.19(-0.75%)
Feb 20, 2020 25.05 25.67 25.05 25.50 52,077 +0.23(+0.91%)
Feb 19, 2020 25.01 25.47 25.01 25.27 39,852 +0.27(+1.08%)
Feb 18, 2020 25.19 25.29 24.51 25.00 40,799 -0.19(-0.75%)
Feb 14, 2020 24.90 25.31 24.90 25.19 37,300 +0.20(+0.80%)
Feb 13, 2020 24.94 25.25 24.54 24.99 38,213 -0.06(-0.24%)
Feb 12, 2020 24.55 25.12 24.26 25.05 96,998 +0.78(+3.21%)
Feb 11, 2020 23.62 24.43 23.62 24.27 60,928 +0.64(+2.71%)
Feb 10, 2020 23.76 23.91 23.54 23.63 53,299 -0.29(-1.21%)
Feb 07, 2020 24.25 24.32 23.83 23.92 41,800 -0.39(-1.60%)
Feb 06, 2020 24.43 24.54 24.19 24.31 87,789 +0.03(+0.12%)
Feb 05, 2020 24.04 24.40 23.08 24.28 51,658 +0.50(+2.10%)
Feb 04, 2020 24.54 24.54 23.74 23.78 58,468 -0.45(-1.84%)
Feb 03, 2020 23.99 24.39 23.73 24.23 92,865 +0.40(+1.66%)
Jan 31, 2020 24.28 24.47 23.70 23.83 67,500 -0.51(-2.10%)
Jan 30, 2020 23.63 24.37 23.63 24.34 53,564 +0.43(+1.80%)
Jan 29, 2020 24.97 24.97 23.82 23.91 40,264 -0.99(-3.98%)
Jan 28, 2020 25.19 25.45 24.85 24.90 44,101 -0.15(-0.60%)
Jan 27, 2020 24.73 25.54 24.55 25.05 72,646 -0.21(-0.83%)
Jan 24, 2020 27.31 27.31 25.09 25.26 72,700 -2.02(-7.40%)
Jan 23, 2020 27.33 27.40 27.11 27.28 103,289 -0.24(-0.87%)
Jan 22, 2020 27.87 28.03 27.48 27.52 54,638 -0.36(-1.29%)
Jan 21, 2020 27.70 28.10 27.70 27.88 60,451 -0.06(-0.21%)
Jan 17, 2020 28.06 28.12 27.78 27.94 40,400 +0.12(+0.43%)
Jan 16, 2020 27.49 28.21 27.49 27.82 49,925 +0.47(+1.72%)
Jan 15, 2020 27.09 27.55 26.96 27.35 59,955 +0.16(+0.59%)
Jan 14, 2020 26.98 27.29 26.92 27.19 60,763 +0.15(+0.55%)
Jan 13, 2020 26.76 27.05 26.59 27.04 45,960 +0.19(+0.71%)
Jan 10, 2020 26.84 26.93 26.63 26.85 57,800 +0.06(+0.22%)
Jan 09, 2020 27.29 27.39 26.76 26.79 41,454 -0.34(-1.25%)
Jan 08, 2020 27.19 27.54 26.45 27.13 50,592 -0.01(-0.04%)
Jan 07, 2020 27.15 27.21 26.88 27.14 42,193 -0.02(-0.07%)
Jan 06, 2020 27.16 27.32 26.82 27.16 69,416 -0.21(-0.77%)
Jan 03, 2020 27.11 27.37 26.43 27.37 75,300 -0.09(-0.33%)
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.