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 (%)
Apr 30, 2015 27.91 28.51 27.52 27.89 136,651 -0.11(-0.39%)
Apr 29, 2015 29.58 29.58 27.34 28.00 317,898 -2.46(-8.08%)
Apr 28, 2015 30.38 30.66 30.01 30.46 77,205 +0.07(+0.23%)
Apr 27, 2015 30.54 31.35 30.14 30.39 53,636 -0.19(-0.62%)
Apr 24, 2015 30.97 31.11 30.49 30.58 79,949 -0.33(-1.07%)
Apr 23, 2015 30.45 30.98 30.45 30.91 77,490 +0.43(+1.41%)
Apr 22, 2015 30.34 30.61 30.04 30.48 89,713 +0.09(+0.28%)
Apr 21, 2015 30.45 30.66 30.30 30.39 109,380 -0.04(-0.12%)
Apr 20, 2015 30.24 30.24 30.15 30.43 113,282 +0.31(+1.03%)
Apr 17, 2015 30.84 31.45 29.50 30.12 134,996 -1.04(-3.34%)
Apr 16, 2015 32.01 32.01 30.89 31.16 107,525 -0.87(-2.72%)
Apr 15, 2015 31.77 32.56 31.64 32.03 107,166 +0.40(+1.26%)
Apr 14, 2015 31.27 31.70 31.19 31.63 84,773 +0.39(+1.25%)
Apr 13, 2015 31.14 31.35 30.98 31.24 94,896 +0.13(+0.42%)
Apr 10, 2015 31.35 31.64 31.06 31.11 83,345 -0.08(-0.26%)
Apr 09, 2015 31.36 31.56 30.70 31.19 82,240 -0.16(-0.51%)
Apr 08, 2015 30.99 31.45 30.93 31.35 181,858 +0.45(+1.46%)
Apr 07, 2015 31.37 31.38 30.80 30.90 102,285 -0.53(-1.69%)
Apr 06, 2015 30.75 31.46 30.75 31.43 136,426 +0.57(+1.85%)
Apr 02, 2015 30.18 30.86 30.86 30.86 122,200 +0.74(+2.46%)
Apr 01, 2015 29.98 30.37 29.54 30.12 154,315 +0.14(+0.47%)
Mar 31, 2015 30.22 30.45 29.82 29.98 98,417 -0.32(-1.06%)
Mar 30, 2015 31.00 31.02 30.27 30.30 83,504 -0.48(-1.56%)
Mar 27, 2015 30.39 31.04 30.14 30.78 80,094 +0.42(+1.38%)
Mar 26, 2015 30.64 31.00 30.14 30.36 97,545 -0.46(-1.49%)
Mar 25, 2015 31.45 31.59 30.79 30.82 92,223 -0.78(-2.47%)
Mar 24, 2015 31.53 31.75 31.25 31.60 131,182 +0.10(+0.32%)
Mar 23, 2015 31.42 31.84 31.22 31.50 106,410 +0.00(+0.00%)
Mar 20, 2015 31.99 32.09 31.30 31.50 243,022 -0.41(-1.28%)
Mar 19, 2015 31.97 32.25 31.61 31.91 80,276 -0.05(-0.16%)
Mar 18, 2015 31.87 32.44 31.56 31.96 103,888 +0.08(+0.25%)
Mar 17, 2015 31.66 32.08 31.59 31.88 101,178 +0.02(+0.06%)
Mar 16, 2015 32.02 32.78 31.77 31.86 87,380 -0.09(-0.28%)
Mar 13, 2015 31.82 32.84 31.55 31.95 111,201 -0.06(-0.19%)
Mar 12, 2015 30.70 32.11 29.13 32.01 127,732 +1.58(+5.19%)
Mar 11, 2015 30.35 30.63 29.95 30.43 92,133 +0.04(+0.13%)
Mar 10, 2015 30.56 30.72 29.98 30.39 68,996 -0.59(-1.90%)
Mar 09, 2015 30.22 31.01 30.22 30.98 60,196 +0.78(+2.58%)
Mar 06, 2015 30.05 30.46 29.93 30.20 70,177 -0.13(-0.43%)
Mar 05, 2015 30.54 30.97 30.11 30.33 59,653 -0.37(-1.21%)
Mar 04, 2015 30.22 30.79 30.03 30.70 147,498 +0.17(+0.56%)
Mar 03, 2015 31.28 31.36 30.31 30.53 79,220 -1.03(-3.26%)
Mar 02, 2015 31.96 32.01 30.88 31.56 133,522 -0.84(-2.59%)
Feb 27, 2015 32.89 33.92 31.32 32.40 271,140 -1.89(-5.51%)
Feb 26, 2015 34.03 34.39 33.97 34.29 67,760 +0.08(+0.23%)
Feb 25, 2015 34.47 34.50 33.94 34.21 50,479 -0.44(-1.27%)
Feb 24, 2015 34.52 35.42 34.19 34.65 56,270 +0.00(+0.00%)
Feb 23, 2015 33.94 34.75 33.75 34.65 67,459 +0.57(+1.67%)
Feb 20, 2015 34.60 34.60 33.81 34.08 53,914 -0.40(-1.16%)
Feb 19, 2015 34.42 34.99 34.42 34.48 24,681 -0.09(-0.26%)
Feb 18, 2015 34.07 34.82 34.06 34.57 35,593 +0.34(+0.99%)
Feb 17, 2015 34.36 34.67 33.96 34.23 32,242 -0.13(-0.38%)
Feb 13, 2015 34.56 34.36 34.36 34.36 41,400 -0.08(-0.23%)
Feb 12, 2015 34.80 35.02 34.21 34.44 93,748 -0.23(-0.66%)
Feb 11, 2015 34.04 35.16 33.82 34.67 85,708 +0.65(+1.91%)
Feb 10, 2015 34.83 35.39 33.94 34.02 51,059 -0.64(-1.85%)
Feb 09, 2015 34.66 35.41 34.27 34.66 91,177 -0.08(-0.23%)
Feb 06, 2015 34.89 34.95 34.42 34.74 120,622 -0.32(-0.91%)
Feb 05, 2015 34.77 35.22 34.56 35.06 54,586 +0.31(+0.89%)
Feb 04, 2015 34.95 35.51 34.40 34.75 124,383 -0.43(-1.22%)
Feb 03, 2015 34.81 35.93 34.70 35.18 166,154 +0.59(+1.71%)
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.