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 (%)
Jul 30, 2010 44.77 45.21 44.35 44.66 258,490 -0.53(-1.17%)
Jul 29, 2010 45.75 45.87 44.68 45.19 149,423 -0.25(-0.55%)
Jul 28, 2010 45.93 46.17 45.10 45.44 74,189 -0.46(-1.00%)
Jul 27, 2010 46.27 46.30 45.68 45.90 132,860 -0.08(-0.17%)
Jul 26, 2010 46.23 46.51 45.23 45.98 125,091 -0.05(-0.11%)
Jul 23, 2010 43.96 46.58 43.27 46.03 274,362 +2.05(+4.66%)
Jul 22, 2010 43.55 44.18 42.77 43.98 296,182 +0.83(+1.92%)
Jul 21, 2010 44.96 44.96 43.06 43.15 132,680 -1.59(-3.55%)
Jul 20, 2010 43.75 44.91 43.56 44.74 68,953 +0.76(+1.73%)
Jul 19, 2010 42.68 44.60 42.68 43.98 109,349 +1.31(+3.07%)
Jul 16, 2010 42.70 43.05 42.23 42.67 148,428 -0.38(-0.88%)
Jul 15, 2010 44.20 44.20 42.04 43.05 159,179 -1.09(-2.47%)
Jul 14, 2010 43.41 44.23 43.41 44.14 87,635 +0.60(+1.38%)
Jul 13, 2010 42.82 43.86 42.53 43.54 138,528 +1.11(+2.62%)
Jul 12, 2010 43.01 43.32 42.33 42.43 109,234 -0.72(-1.67%)
Jul 09, 2010 43.30 43.30 42.73 43.15 110,874 -0.09(-0.21%)
Jul 08, 2010 43.29 43.29 42.25 43.24 116,266 +0.26(+0.60%)
Jul 07, 2010 41.49 43.20 41.11 42.98 269,064 +1.68(+4.07%)
Jul 06, 2010 41.64 42.57 41.00 41.30 194,939 -0.10(-0.24%)
Jul 02, 2010 42.57 42.88 40.67 41.40 200,710 -1.02(-2.40%)
Jul 01, 2010 43.62 44.27 41.90 42.42 247,023 -1.28(-2.93%)
Jun 30, 2010 44.28 44.71 43.65 43.70 144,767 -0.71(-1.60%)
Jun 29, 2010 44.83 44.87 43.79 44.41 139,635 -1.01(-2.22%)
Jun 25, 2010 45.56 46.05 45.00 45.42 184,964 -0.15(-0.33%)
Jun 24, 2010 45.15 46.21 44.74 45.57 116,816 +0.18(+0.40%)
Jun 23, 2010 46.27 46.45 45.22 45.39 133,792 -1.05(-2.26%)
Jun 22, 2010 48.00 48.00 46.30 46.44 115,746 -1.56(-3.25%)
Jun 21, 2010 48.33 48.95 47.97 48.00 148,832 +0.01(+0.02%)
Jun 18, 2010 47.60 48.49 47.15 47.99 308,356 +0.65(+1.37%)
Jun 17, 2010 47.70 47.99 47.23 47.34 103,497 +0.03(+0.06%)
Jun 16, 2010 46.04 47.91 44.68 47.31 196,012 +1.03(+2.23%)
Jun 15, 2010 45.54 46.46 44.68 46.28 253,563 -0.34(-0.73%)
Jun 14, 2010 47.86 48.15 46.49 46.62 203,787 -0.86(-1.81%)
Jun 11, 2010 45.76 48.26 45.76 47.48 178,912 +1.32(+2.86%)
Jun 10, 2010 45.58 46.64 45.36 46.16 146,671 +0.66(+1.45%)
Jun 09, 2010 46.53 46.75 44.82 45.50 222,408 -0.64(-1.39%)
Jun 08, 2010 46.77 46.77 45.33 46.14 472,646 -0.31(-0.68%)
Jun 07, 2010 46.20 48.17 46.05 46.45 403,370 +0.21(+0.46%)
Jun 04, 2010 42.00 46.82 42.00 46.24 679,968 +4.00(+9.47%)
Jun 03, 2010 41.36 42.46 41.36 42.24 292,125 +1.11(+2.70%)
Jun 02, 2010 40.44 41.20 40.39 41.13 126,663 +0.78(+1.93%)
Jun 01, 2010 40.41 41.18 40.27 40.35 156,234 -0.54(-1.32%)
May 28, 2010 41.58 41.75 40.89 40.89 112,302 -0.69(-1.66%)
May 27, 2010 42.32 42.32 41.17 41.58 179,634 -0.10(-0.24%)
May 26, 2010 41.50 42.23 41.41 41.68 98,048 +0.29(+0.70%)
May 25, 2010 41.20 42.01 40.91 41.39 124,703 -0.49(-1.17%)
May 24, 2010 41.51 42.17 41.03 41.88 108,952 +0.23(+0.55%)
May 21, 2010 42.47 42.78 41.39 41.65 142,052 -1.25(-2.91%)
May 20, 2010 43.01 44.14 42.00 42.90 229,569 -1.16(-2.63%)
May 19, 2010 44.46 44.86 43.70 44.06 130,212 -0.56(-1.26%)
May 18, 2010 45.80 46.29 44.30 44.62 110,781 -0.83(-1.83%)
May 17, 2010 45.19 45.60 43.43 45.45 141,922 +0.51(+1.13%)
May 14, 2010 44.99 45.63 44.18 44.94 108,695 -0.34(-0.75%)
May 13, 2010 44.88 45.46 44.31 45.28 124,621 +0.42(+0.94%)
May 12, 2010 42.77 44.86 42.53 44.86 179,886 +2.06(+4.81%)
May 11, 2010 42.86 43.09 42.38 42.80 146,982 -0.11(-0.26%)
May 10, 2010 43.18 43.62 42.06 42.91 134,425 +0.91(+2.17%)
May 07, 2010 42.26 42.67 40.51 42.00 225,727 -0.35(-0.83%)
May 06, 2010 42.78 44.44 41.50 42.35 173,085 -0.61(-1.42%)
May 05, 2010 42.89 43.38 42.54 42.96 100,888 -0.01(-0.02%)
May 04, 2010 44.05 44.09 42.83 42.97 139,482 -1.54(-3.46%)
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.