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 29, 2011 45.02 45.74 44.52 45.57 108,587 +0.38(+0.84%)
Jul 28, 2011 46.55 46.90 45.10 45.19 92,973 -1.15(-2.48%)
Jul 27, 2011 47.33 47.94 46.01 46.34 144,218 -1.12(-2.36%)
Jul 26, 2011 48.23 48.82 47.37 47.46 113,445 -0.86(-1.78%)
Jul 25, 2011 48.28 49.22 47.88 48.32 122,018 -0.56(-1.15%)
Jul 22, 2011 49.00 49.28 47.97 48.88 59,918 -0.07(-0.14%)
Jul 21, 2011 47.00 49.03 47.00 48.95 108,292 -0.05(-0.10%)
Jul 20, 2011 48.74 49.11 48.09 49.00 72,713 +0.37(+0.76%)
Jul 19, 2011 47.80 48.94 47.80 48.63 85,186 +1.08(+2.27%)
Jul 18, 2011 47.52 48.07 47.18 47.55 49,698 -0.30(-0.63%)
Jul 15, 2011 47.10 47.92 44.76 47.85 89,433 +0.75(+1.59%)
Jul 14, 2011 48.56 48.56 46.70 47.10 206,956 -1.30(-2.69%)
Jul 13, 2011 48.70 48.88 48.00 48.40 93,970 +0.05(+0.10%)
Jul 12, 2011 47.15 48.56 47.15 48.35 55,957 +1.06(+2.24%)
Jul 11, 2011 48.06 48.06 47.10 47.29 59,629 -1.32(-2.72%)
Jul 08, 2011 47.40 48.85 47.14 48.61 80,388 +0.85(+1.78%)
Jul 07, 2011 46.38 48.39 46.38 47.76 117,697 +1.87(+4.07%)
Jul 06, 2011 45.52 46.75 45.52 45.89 61,718 +0.28(+0.61%)
Jul 05, 2011 45.69 46.13 45.02 45.61 116,125 -0.06(-0.13%)
Jul 01, 2011 44.70 46.06 44.26 45.67 156,965 +1.16(+2.61%)
Jun 30, 2011 43.98 44.96 43.73 44.51 128,160 +0.72(+1.64%)
Jun 29, 2011 44.56 44.56 42.76 43.79 130,267 -0.60(-1.35%)
Jun 28, 2011 43.68 44.49 43.11 44.39 56,603 +0.92(+2.12%)
Jun 27, 2011 42.57 43.60 42.07 43.47 74,382 +0.86(+2.02%)
Jun 24, 2011 42.72 42.85 41.62 42.61 223,592 -0.07(-0.16%)
Jun 23, 2011 41.37 42.77 41.17 42.68 89,896 +0.97(+2.33%)
Jun 22, 2011 41.96 42.54 41.64 41.71 44,256 -0.49(-1.16%)
Jun 21, 2011 41.86 42.39 40.94 42.20 55,193 +0.65(+1.56%)
Jun 20, 2011 41.85 42.42 40.21 41.55 66,531 +0.04(+0.10%)
Jun 17, 2011 40.94 41.70 40.38 41.51 233,939 +0.67(+1.64%)
Jun 16, 2011 40.50 44.99 40.23 40.84 70,173 +0.35(+0.86%)
Jun 15, 2011 41.18 41.97 40.06 40.49 74,214 -0.99(-2.39%)
Jun 14, 2011 40.72 41.74 40.55 41.48 73,317 +1.11(+2.75%)
Jun 13, 2011 40.47 41.09 40.00 40.37 102,937 -0.10(-0.25%)
Jun 10, 2011 42.04 42.24 40.25 40.47 116,513 -1.78(-4.21%)
Jun 09, 2011 41.95 42.51 41.68 42.25 63,761 +0.45(+1.08%)
Jun 08, 2011 42.96 43.38 41.77 41.80 109,040 -1.32(-3.06%)
Jun 07, 2011 43.74 44.04 42.38 43.12 119,709 -0.33(-0.76%)
Jun 06, 2011 43.62 44.30 43.23 43.45 76,677 -0.45(-1.03%)
Jun 03, 2011 43.84 44.55 43.50 43.90 82,188 +0.50(+1.15%)
May 24, 2011 43.50 44.33 43.32 43.40 73,280 +0.11(+0.25%)
May 23, 2011 43.32 43.62 43.17 43.29 88,544 -0.22(-0.51%)
May 20, 2011 43.57 44.18 43.40 43.51 93,653 -0.30(-0.68%)
May 19, 2011 44.18 44.58 43.65 43.81 60,903 -0.07(-0.16%)
May 18, 2011 43.61 44.29 43.41 43.88 73,043 +0.40(+0.92%)
May 17, 2011 43.40 44.61 43.26 43.48 121,666 +0.08(+0.18%)
May 16, 2011 43.84 44.27 43.40 43.40 85,360 -0.65(-1.48%)
May 13, 2011 43.96 44.72 43.64 44.05 79,311 +0.18(+0.41%)
May 12, 2011 42.87 43.88 42.29 43.87 120,358 +0.89(+2.07%)
May 11, 2011 44.59 45.33 42.87 42.98 220,134 -2.21(-4.89%)
May 10, 2011 43.93 45.27 43.50 45.19 136,268 +1.58(+3.62%)
May 09, 2011 42.88 44.10 42.67 43.61 140,398 +0.61(+1.42%)
May 06, 2011 43.54 43.65 42.62 43.00 124,647 -0.20(-0.46%)
May 05, 2011 42.36 43.80 41.70 43.20 90,064 +0.39(+0.91%)
May 04, 2011 42.98 43.20 42.18 42.81 66,316 -0.20(-0.47%)
May 03, 2011 42.78 43.56 42.73 43.01 84,207 +0.24(+0.56%)
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.