Skip to main content

American Public Education (NQ: APEI )

14.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.35 44.95 43.98 44.10 85,072 -0.10(-0.23%)
Jul 30, 2018 44.75 45.10 44.15 44.20 50,398 -0.55(-1.23%)
Jul 27, 2018 45.55 46.00 44.00 44.75 60,400 -0.70(-1.54%)
Jul 26, 2018 44.95 45.50 44.50 45.45 106,468 +0.45(+1.00%)
Jul 25, 2018 43.85 45.00 43.79 45.00 124,962 +1.30(+2.97%)
Jul 24, 2018 44.20 44.56 42.70 43.70 153,028 -0.45(-1.02%)
Jul 23, 2018 44.75 45.50 44.00 44.15 84,179 -0.50(-1.12%)
Jul 20, 2018 46.15 43.90 44.65 146,080 +0.40(+0.90%)
Jul 19, 2018 44.85 45.70 43.40 44.25 155,578 -0.65(-1.45%)
Jul 18, 2018 44.30 45.25 44.00 44.90 80,492 +0.60(+1.35%)
Jul 17, 2018 44.35 44.80 44.10 44.30 74,304 -0.10(-0.23%)
Jul 16, 2018 44.50 44.80 43.90 44.40 70,335 -0.15(-0.34%)
Jul 13, 2018 44.55 44.95 44.30 44.55 42,947 -0.10(-0.22%)
Jul 12, 2018 44.45 44.70 44.20 44.65 95,251 +0.40(+0.90%)
Jul 11, 2018 44.00 45.00 44.00 44.25 115,221 +0.10(+0.23%)
Jul 10, 2018 44.30 44.60 43.85 44.15 56,977 -0.15(-0.34%)
Jul 09, 2018 45.25 45.25 44.00 44.30 64,605 -0.45(-1.01%)
Jul 06, 2018 44.15 44.80 43.85 44.75 50,608 +0.55(+1.24%)
Jul 05, 2018 43.95 44.20 43.40 44.20 54,849 +0.40(+0.91%)
Jul 03, 2018 43.80 43.80 43.80 0 +0.65(+1.51%)
Jul 02, 2018 42.10 43.15 41.55 43.15 70,804 +1.05(+2.49%)
Jun 29, 2018 42.30 42.60 41.85 42.10 111,875 -0.05(-0.12%)
Jun 28, 2018 42.15 42.80 41.00 42.15 92,523 +0.00(+0.00%)
Jun 27, 2018 44.20 44.20 42.10 42.15 94,134 -1.95(-4.42%)
Jun 26, 2018 42.50 44.15 42.40 44.10 116,700 +1.55(+3.64%)
Jun 25, 2018 43.35 43.35 42.52 42.55 169,066 -1.10(-2.52%)
Jun 22, 2018 43.70 44.35 43.15 43.65 260,809 +0.25(+0.58%)
Jun 21, 2018 44.05 44.05 43.05 43.40 247,183 -0.50(-1.14%)
Jun 20, 2018 43.90 44.61 43.20 43.90 160,747 -0.05(-0.11%)
Jun 19, 2018 43.35 44.00 42.65 43.95 96,166 +0.55(+1.27%)
Jun 18, 2018 43.40 43.95 43.00 43.40 104,670 -0.05(-0.12%)
Jun 15, 2018 43.75 43.80 43.45 102,036 -0.35(-0.80%)
Jun 14, 2018 43.40 43.80 42.83 43.80 77,043 +0.55(+1.27%)
Jun 13, 2018 44.05 45.75 42.50 43.25 235,566 -0.85(-1.93%)
Jun 12, 2018 43.85 44.33 43.70 44.10 103,498 +0.30(+0.68%)
Jun 11, 2018 44.85 45.25 43.70 43.80 63,965 -0.80(-1.79%)
Jun 08, 2018 44.30 44.80 44.10 44.60 91,886 +0.25(+0.56%)
Jun 07, 2018 44.60 44.95 44.00 44.35 112,837 -0.20(-0.45%)
Jun 06, 2018 44.20 44.75 40.95 44.55 94,203 +0.25(+0.56%)
Jun 05, 2018 43.55 44.40 40.40 44.30 141,981 +0.70(+1.61%)
Jun 04, 2018 43.65 44.00 42.85 43.60 85,779 +0.00(+0.00%)
Jun 01, 2018 42.75 44.02 42.05 43.60 123,881 +1.00(+2.35%)
May 31, 2018 42.90 43.15 42.35 42.60 130,358 -0.15(-0.35%)
May 30, 2018 42.75 43.95 42.70 42.75 100,076 +0.10(+0.23%)
May 29, 2018 41.45 43.30 41.45 42.65 148,338 +1.15(+2.77%)
May 25, 2018 41.50 41.50 41.50 0 +0.10(+0.24%)
May 24, 2018 40.05 41.60 39.90 41.40 152,310 +1.40(+3.50%)
May 23, 2018 40.15 40.90 39.80 40.00 185,301 -0.25(-0.62%)
May 22, 2018 39.85 41.10 39.35 40.25 365,709 +0.50(+1.26%)
May 21, 2018 39.75 40.30 39.40 39.75 169,794 +0.20(+0.51%)
May 18, 2018 40.00 40.40 39.45 39.55 102,079 -0.25(-0.63%)
May 17, 2018 39.20 40.35 39.20 39.80 130,217 +0.60(+1.53%)
May 16, 2018 38.75 39.60 38.65 39.20 102,259 +0.65(+1.69%)
May 15, 2018 38.05 39.40 38.05 38.55 120,381 +0.55(+1.45%)
May 14, 2018 39.35 39.35 37.75 38.00 186,298 -1.40(-3.55%)
May 11, 2018 39.25 40.15 39.25 39.40 100,260 +0.15(+0.38%)
May 10, 2018 39.10 39.95 38.55 39.25 194,486 +0.65(+1.68%)
May 09, 2018 38.75 42.05 36.55 38.60 375,939 -0.45(-1.15%)
May 08, 2018 38.70 39.50 38.30 39.05 264,311 +0.10(+0.26%)
May 07, 2018 39.25 39.85 38.85 38.95 130,239 -0.25(-0.64%)
May 04, 2018 40.40 40.40 39.15 39.20 83,815 -1.30(-3.21%)
May 03, 2018 39.95 41.10 39.65 40.50 207,811 +0.50(+1.25%)
May 02, 2018 39.45 40.20 38.88 40.00 187,424 +0.40(+1.01%)
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.