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 31, 2013 39.31 40.19 39.14 39.51 0 +0.42(+1.07%)
Jul 30, 2013 39.62 39.70 38.63 39.09 0 -0.32(-0.81%)
Jul 29, 2013 39.37 39.76 39.35 39.41 0 +0.08(+0.20%)
Jul 26, 2013 39.61 39.74 39.10 39.33 0 -0.57(-1.43%)
Jul 25, 2013 39.70 40.08 39.61 39.90 0 +0.19(+0.48%)
Jul 24, 2013 39.74 40.09 39.55 39.71 0 +0.15(+0.38%)
Jul 23, 2013 39.74 39.76 39.23 39.56 0 -0.20(-0.50%)
Jul 22, 2013 40.12 40.46 39.55 39.76 0 -0.10(-0.25%)
Jul 19, 2013 39.96 40.23 39.59 39.86 0 -0.06(-0.15%)
Jul 18, 2013 40.07 40.23 39.75 39.92 0 +0.01(+0.03%)
Jul 17, 2013 40.25 40.40 39.66 39.91 91,278 -0.38(-0.94%)
Jul 16, 2013 40.44 40.61 40.03 40.29 0 -0.24(-0.59%)
Jul 15, 2013 40.53 40.73 40.05 40.53 0 +0.30(+0.75%)
Jul 12, 2013 40.04 40.59 39.81 40.23 0 +0.02(+0.05%)
Jul 11, 2013 40.31 40.34 39.85 40.21 0 +0.25(+0.63%)
Jul 10, 2013 40.00 40.15 39.56 39.96 0 -0.13(-0.32%)
Jul 09, 2013 40.53 40.45 39.95 40.09 0 -0.34(-0.84%)
Jul 08, 2013 39.99 40.48 39.85 40.43 96,983 +0.63(+1.58%)
Jul 05, 2013 39.53 39.83 38.36 39.80 0 +0.84(+2.16%)
Jul 03, 2013 38.68 38.96 38.51 38.96 0 +0.21(+0.54%)
Jul 02, 2013 38.69 38.99 38.44 38.75 0 +0.14(+0.36%)
Jul 01, 2013 37.32 38.73 37.32 38.61 0 +1.45(+3.90%)
Jun 28, 2013 37.72 37.72 37.12 37.16 202,589 -0.23(-0.62%)
Jun 26, 2013 37.93 37.93 37.09 37.39 0 -0.44(-1.16%)
Jun 25, 2013 37.84 38.38 37.76 37.83 0 +0.39(+1.04%)
Jun 24, 2013 36.85 37.83 36.70 37.44 0 +0.41(+1.11%)
Jun 21, 2013 38.02 38.06 36.40 37.03 197,458 -0.71(-1.88%)
Jun 20, 2013 37.56 37.98 37.04 37.74 0 -0.21(-0.55%)
Jun 19, 2013 38.84 38.84 37.76 37.95 0 -0.81(-2.09%)
Jun 18, 2013 37.86 39.01 37.84 38.76 0 +0.80(+2.11%)
Jun 17, 2013 38.94 38.94 37.34 37.96 0 -0.58(-1.50%)
Jun 14, 2013 39.71 39.75 38.51 38.54 0 -1.12(-2.82%)
Jun 13, 2013 39.01 39.74 38.56 39.66 95,585 +0.80(+2.06%)
Jun 12, 2013 39.78 39.85 38.66 38.86 131,200 -0.63(-1.60%)
Jun 11, 2013 39.25 39.83 38.35 39.49 118,532 -0.31(-0.78%)
Jun 10, 2013 38.61 39.83 38.61 39.80 0 +1.22(+3.16%)
Jun 07, 2013 38.62 38.82 38.12 38.58 0 +0.12(+0.31%)
Jun 06, 2013 38.45 38.92 37.67 38.46 73,130 -0.08(-0.21%)
Jun 05, 2013 38.25 38.84 38.00 38.54 0 +0.14(+0.36%)
Jun 04, 2013 38.75 38.93 38.25 38.40 0 -0.19(-0.49%)
Jun 03, 2013 38.04 38.81 37.51 38.59 219,447 +0.55(+1.45%)
May 31, 2013 38.18 38.77 38.00 38.04 222,626 -0.45(-1.17%)
May 30, 2013 38.06 38.59 37.96 38.49 87,014 +0.51(+1.34%)
May 29, 2013 38.28 38.48 37.77 37.98 102,781 -0.60(-1.56%)
May 28, 2013 38.99 39.36 38.24 38.58 89,969 -0.11(-0.28%)
May 24, 2013 38.31 38.86 37.91 38.69 0 +0.28(+0.73%)
May 23, 2013 38.23 38.50 38.01 38.41 0 -0.04(-0.10%)
May 22, 2013 39.28 39.28 38.09 38.45 0 -0.71(-1.81%)
May 21, 2013 38.90 39.49 38.64 39.16 0 +0.17(+0.44%)
May 20, 2013 38.51 38.99 38.17 38.99 0 +0.48(+1.25%)
May 17, 2013 38.29 38.77 37.88 38.51 0 +0.61(+1.61%)
May 16, 2013 35.92 38.50 35.92 37.90 189,863 -0.17(-0.45%)
May 15, 2013 37.03 38.77 36.80 38.07 0 +2.18(+6.07%)
May 13, 2013 35.94 36.06 35.57 35.89 0 +0.12(+0.34%)
May 10, 2013 33.90 35.99 33.61 35.77 0 +1.66(+4.87%)
May 09, 2013 33.84 34.59 33.38 34.11 0 +0.35(+1.04%)
May 08, 2013 32.85 33.90 32.59 33.76 0 +1.19(+3.65%)
May 07, 2013 32.31 32.72 32.02 32.57 0 +0.22(+0.68%)
May 06, 2013 32.51 32.59 32.23 32.35 0 -0.09(-0.28%)
May 03, 2013 32.38 32.51 32.38 32.44 0 +0.36(+1.12%)
May 02, 2013 32.42 32.46 31.95 32.08 0 -0.28(-0.87%)
May 01, 2013 33.51 33.51 32.36 32.36 156,285 -1.17(-3.49%)
Apr 30, 2013 33.67 33.67 33.32 33.53 0 -0.10(-0.30%)
Apr 29, 2013 33.87 33.87 33.56 33.63 162,892 -0.09(-0.27%)
Apr 26, 2013 33.85 33.85 33.68 33.72 145,170 -0.11(-0.33%)
Apr 25, 2013 33.56 34.10 33.25 33.83 183,142 +0.45(+1.35%)
Apr 24, 2013 33.53 33.62 33.30 33.38 194,913 -0.29(-0.86%)
Apr 23, 2013 33.52 33.84 33.20 33.67 134,816 +0.40(+1.20%)
Apr 22, 2013 33.24 33.33 32.99 33.27 96,511 +0.02(+0.06%)
Apr 19, 2013 33.40 33.66 33.23 33.25 106,130 -0.10(-0.30%)
Apr 18, 2013 34.23 34.24 33.25 33.35 133,039 -0.72(-2.11%)
Apr 17, 2013 33.99 34.28 33.64 34.07 197,935 -0.09(-0.26%)
Apr 16, 2013 33.26 34.25 33.26 34.16 134,731 +1.03(+3.11%)
Apr 15, 2013 33.83 34.09 33.00 33.13 163,822 -0.77(-2.27%)
Apr 12, 2013 33.78 34.22 33.00 33.90 94,327 +0.08(+0.24%)
Apr 11, 2013 33.32 33.97 33.01 33.82 179,750 +0.55(+1.65%)
Apr 10, 2013 33.25 33.73 33.17 33.27 334,089 +0.01(+0.03%)
Apr 09, 2013 33.38 33.52 33.18 33.26 118,050 -0.03(-0.09%)
Apr 08, 2013 33.80 33.80 33.03 33.29 182,012 -0.49(-1.45%)
Apr 05, 2013 33.93 34.50 33.52 33.78 82,098 -0.53(-1.54%)
Apr 04, 2013 34.16 34.57 33.72 34.31 88,010 +0.21(+0.62%)
Apr 03, 2013 34.60 35.06 33.90 34.10 213,724 -0.35(-1.02%)
Apr 02, 2013 35.00 35.13 34.27 34.45 486,326 -0.54(-1.54%)
Apr 01, 2013 34.55 35.03 34.13 34.99 422,569 +0.10(+0.29%)
Mar 28, 2013 34.69 35.22 34.15 34.89 149,636 +0.28(+0.81%)
Mar 27, 2013 34.50 34.92 33.99 34.61 109,012 -0.05(-0.14%)
Mar 26, 2013 35.01 35.01 34.37 34.66 134,604 -0.44(-1.25%)
Mar 25, 2013 35.77 36.41 34.90 35.10 274,672 -0.33(-0.93%)
Mar 22, 2013 34.60 35.73 34.60 35.43 499,018 +1.43(+4.21%)
Mar 21, 2013 33.88 35.35 33.61 34.00 432,467 -0.21(-0.61%)
Mar 20, 2013 31.70 35.34 31.50 34.21 974,365 +2.59(+8.19%)
Mar 19, 2013 31.78 31.79 31.34 31.62 246,490 -0.18(-0.57%)
Mar 18, 2013 31.52 32.03 31.50 31.80 171,238 +0.17(+0.54%)
Mar 15, 2013 31.65 32.09 31.59 31.63 286,288 +0.05(+0.16%)
Mar 14, 2013 30.08 31.61 30.06 31.58 141,424 +1.44(+4.78%)
Mar 13, 2013 30.40 31.26 30.01 30.14 313,489 -0.08(-0.26%)
Mar 12, 2013 29.97 31.00 29.82 30.22 574,634 -0.36(-1.18%)
Mar 11, 2013 30.38 30.64 29.20 30.58 473,312 +0.48(+1.59%)
Mar 08, 2013 32.40 33.69 29.57 30.10 866,817 -2.19(-6.78%)
Mar 07, 2013 32.21 33.14 32.13 32.29 196,928 +0.08(+0.25%)
Mar 06, 2013 32.72 33.48 31.98 32.21 346,351 -0.32(-0.98%)
Mar 05, 2013 33.25 33.91 32.38 32.53 656,431 -0.77(-2.31%)
Mar 04, 2013 36.24 36.24 32.98 33.30 315,697 -2.90(-8.01%)
Mar 01, 2013 36.52 37.23 35.00 36.20 814,775 -2.72(-7.00%)
Feb 28, 2013 38.60 39.25 38.39 38.92 134,538 +0.42(+1.10%)
Feb 27, 2013 38.04 39.01 37.92 38.50 72,799 +0.48(+1.26%)
Feb 26, 2013 38.84 39.13 37.77 38.02 66,593 -3.18(-7.72%)
Feb 22, 2013 40.72 41.37 39.92 41.20 164,777 +0.68(+1.68%)
Feb 21, 2013 41.29 41.57 40.00 40.52 68,430 -0.81(-1.96%)
Feb 20, 2013 41.65 42.17 41.13 41.33 110,494 -0.16(-0.39%)
Feb 19, 2013 40.16 41.55 40.00 41.49 81,422 +1.29(+3.21%)
Feb 15, 2013 40.61 40.72 40.12 40.20 74,704 -0.17(-0.42%)
Feb 14, 2013 40.32 40.86 40.32 40.37 47,678 -0.30(-0.74%)
Feb 13, 2013 40.20 40.72 40.11 40.67 76,067 +0.41(+1.02%)
Feb 12, 2013 39.90 40.26 39.89 40.26 57,414 +0.29(+0.73%)
Feb 11, 2013 40.12 40.35 39.84 39.97 41,972 -0.26(-0.65%)
Feb 08, 2013 39.97 40.63 39.42 40.23 89,642 +0.24(+0.60%)
Feb 07, 2013 39.11 40.33 39.07 39.99 178,284 +1.03(+2.64%)
Feb 06, 2013 37.97 39.04 37.90 38.96 49,369 +0.79(+2.07%)
Feb 04, 2013 37.98 38.23 37.83 38.17 90,779 -0.06(-0.16%)
Feb 01, 2013 38.64 38.99 37.98 38.23 99,340 -0.30(-0.78%)
Jan 31, 2013 37.91 38.65 37.91 38.53 138,656 +0.50(+1.31%)
Jan 30, 2013 38.29 38.62 37.57 38.03 154,602 -0.42(-1.09%)
Jan 29, 2013 38.40 38.49 38.03 38.45 69,576 +0.05(+0.13%)
Jan 28, 2013 38.09 38.43 37.94 38.40 82,182 +0.24(+0.63%)
Jan 25, 2013 38.42 38.84 37.47 38.16 77,926 -0.21(-0.55%)
Jan 24, 2013 37.54 38.45 37.13 38.37 50,265 +0.76(+2.02%)
Jan 23, 2013 37.63 38.12 37.38 37.61 33,039 +0.01(+0.03%)
Jan 22, 2013 37.58 37.68 37.04 37.60 62,159 -0.11(-0.29%)
Jan 18, 2013 37.41 38.05 37.41 37.71 59,001 +0.17(+0.45%)
Jan 17, 2013 37.49 38.11 37.14 37.54 48,387 +0.35(+0.94%)
Jan 16, 2013 37.27 37.52 37.00 37.19 61,672 -0.27(-0.72%)
Jan 15, 2013 37.23 37.86 37.22 37.46 61,028 +0.12(+0.32%)
Jan 14, 2013 37.15 37.84 37.14 37.34 36,347 +0.10(+0.27%)
Jan 11, 2013 37.03 37.42 36.80 37.24 87,499 +0.28(+0.76%)
Jan 10, 2013 37.73 37.78 36.77 36.96 75,606 -0.77(-2.04%)
Jan 09, 2013 36.86 37.84 36.74 37.73 188,500 +0.70(+1.89%)
Jan 08, 2013 37.00 37.29 36.75 37.03 151,266 +0.13(+0.35%)
Jan 07, 2013 37.59 37.92 36.34 36.90 79,003 -0.97(-2.56%)
Jan 04, 2013 37.68 38.13 37.12 37.87 77,408 +0.38(+1.01%)
Jan 03, 2013 36.90 37.89 36.66 37.49 86,380 +0.53(+1.43%)
Jan 02, 2013 37.14 37.26 36.20 36.96 198,695 +0.76(+2.10%)
Dec 31, 2012 35.35 36.50 34.96 36.20 120,790 +0.78(+2.20%)
Dec 28, 2012 34.31 35.82 34.31 35.42 60,227 +0.88(+2.55%)
Dec 27, 2012 35.73 35.97 34.12 34.54 52,211 -1.20(-3.36%)
Dec 26, 2012 35.98 36.08 35.49 35.74 59,978 -0.24(-0.67%)
Dec 24, 2012 36.00 36.00 35.65 35.98 30,721 -0.05(-0.14%)
Dec 21, 2012 35.78 36.09 35.50 36.03 244,449 -0.13(-0.36%)
Dec 20, 2012 36.00 36.38 35.62 36.16 91,832 +0.11(+0.31%)
Dec 19, 2012 36.53 36.53 35.85 36.05 174,134 -0.44(-1.21%)
Dec 18, 2012 35.73 36.49 35.37 36.49 99,024 +0.87(+2.44%)
Dec 17, 2012 35.59 35.95 35.37 35.62 94,581 +0.05(+0.14%)
Dec 14, 2012 35.42 35.82 35.41 35.57 56,803 -0.12(-0.34%)
Dec 13, 2012 35.56 35.84 35.51 35.69 63,465 +0.06(+0.17%)
Dec 12, 2012 37.08 37.49 35.58 35.63 103,453 -1.36(-3.68%)
Dec 11, 2012 36.58 37.08 36.26 36.99 108,830 +0.58(+1.59%)
Dec 10, 2012 35.68 36.53 35.46 36.41 130,867 +0.67(+1.87%)
Dec 07, 2012 35.65 35.86 35.43 35.74 151,329 +0.15(+0.42%)
Dec 06, 2012 35.30 35.76 35.01 35.59 122,850 +0.16(+0.45%)
Dec 05, 2012 35.87 35.87 35.11 35.43 143,365 -0.39(-1.09%)
Dec 04, 2012 34.41 35.89 34.32 35.82 97,869 +1.44(+4.19%)
Nov 30, 2012 35.32 35.48 34.09 34.38 138,659 -1.01(-2.85%)
Nov 29, 2012 34.80 35.71 34.80 35.39 143,182 +0.92(+2.67%)
Nov 28, 2012 33.10 34.50 33.10 34.47 104,173 +1.15(+3.45%)
Nov 27, 2012 33.13 33.45 32.88 33.32 76,883 +0.06(+0.18%)
Nov 26, 2012 32.86 33.36 32.81 33.26 83,720 +0.33(+1.00%)
Nov 23, 2012 32.48 33.19 32.39 32.93 34,029 +0.57(+1.76%)
Nov 21, 2012 32.30 32.84 32.23 32.36 97,340 +0.02(+0.06%)
Nov 20, 2012 32.29 32.73 32.02 32.34 258,261 -0.10(-0.32%)
Nov 19, 2012 32.72 32.72 31.98 32.44 139,028 +0.06(+0.19%)
Nov 16, 2012 32.17 33.00 31.30 32.38 242,457 +0.06(+0.19%)
Nov 15, 2012 32.08 33.07 31.91 32.32 149,696 +0.15(+0.47%)
Nov 14, 2012 32.70 33.03 32.01 32.17 190,140 -0.38(-1.17%)
Nov 13, 2012 32.40 33.43 32.33 32.55 130,324 +0.08(+0.25%)
Nov 12, 2012 33.18 33.86 32.03 32.47 119,508 -0.72(-2.17%)
Nov 09, 2012 32.96 33.76 32.60 33.19 196,485 +0.25(+0.76%)
Nov 08, 2012 35.88 35.88 29.94 32.94 624,698 -3.09(-8.58%)
Nov 07, 2012 37.02 37.02 35.79 36.03 273,144 -1.35(-3.61%)
Nov 06, 2012 36.45 37.57 36.16 37.38 176,884 +1.28(+3.55%)
Nov 05, 2012 36.55 36.55 35.90 36.10 71,397 -0.34(-0.93%)
Nov 02, 2012 36.81 37.22 36.44 36.44 50,475 -0.24(-0.65%)
Nov 01, 2012 36.39 37.52 36.18 36.68 80,771 +0.25(+0.69%)
Oct 31, 2012 35.70 36.55 35.62 36.43 100,648 +0.64(+1.79%)
Oct 26, 2012 35.73 35.79 35.79 35.79 180,400 +1.21(+3.50%)
Oct 25, 2012 35.89 35.96 34.30 34.58 51,792 -1.18(-3.30%)
Oct 24, 2012 35.87 35.93 35.28 35.76 48,044 +0.04(+0.11%)
Oct 23, 2012 35.22 36.04 35.15 35.72 51,329 +0.79(+2.26%)
Oct 19, 2012 35.98 36.20 34.91 34.93 97,402 -1.15(-3.19%)
Oct 18, 2012 36.47 36.47 35.66 36.08 58,571 -0.31(-0.85%)
Oct 17, 2012 37.05 37.13 36.15 36.39 93,863 -0.84(-2.26%)
Oct 16, 2012 37.43 37.56 36.82 37.23 68,264 +0.06(+0.16%)
Oct 15, 2012 38.10 38.10 36.79 37.17 75,649 -0.62(-1.64%)
Oct 12, 2012 37.87 38.15 36.99 37.79 137,499 -0.18(-0.47%)
Oct 11, 2012 38.02 38.51 37.84 37.97 72,033 +0.13(+0.34%)
Oct 10, 2012 38.19 38.67 37.57 37.84 106,044 -0.49(-1.28%)
Oct 09, 2012 38.62 38.62 38.22 38.33 68,813 -0.32(-0.83%)
Oct 08, 2012 38.04 38.81 37.54 38.65 67,475 +0.49(+1.28%)
Oct 05, 2012 37.67 38.30 37.59 38.16 111,495 +0.56(+1.49%)
Oct 04, 2012 37.13 37.76 36.89 37.60 86,925 +0.58(+1.57%)
Oct 03, 2012 37.07 37.50 36.90 37.02 96,532 -0.04(-0.11%)
Oct 02, 2012 37.20 37.87 36.88 37.06 73,016 -0.09(-0.24%)
Oct 01, 2012 36.50 37.24 36.30 37.15 84,370 +0.72(+1.98%)
Sep 28, 2012 35.29 37.28 35.29 36.43 109,553 +0.93(+2.62%)
Sep 27, 2012 35.32 35.73 35.14 35.50 63,552 +0.23(+0.65%)
Sep 26, 2012 35.52 35.80 34.94 35.27 55,502 -0.16(-0.45%)
Sep 25, 2012 36.66 36.85 35.30 35.43 59,526 -1.00(-2.74%)
Sep 24, 2012 36.35 36.96 35.97 36.43 86,221 -0.04(-0.11%)
Sep 21, 2012 37.73 37.76 36.37 36.47 180,836 -0.83(-2.23%)
Sep 20, 2012 38.07 38.07 35.97 37.30 71,890 -1.00(-2.61%)
Sep 19, 2012 38.69 38.69 38.20 38.30 51,791 -0.35(-0.91%)
Sep 18, 2012 38.67 38.77 37.69 38.65 86,859 +0.05(+0.13%)
Sep 17, 2012 38.70 39.04 38.26 38.60 91,492 -0.39(-1.00%)
Sep 14, 2012 37.90 39.16 37.90 38.99 153,088 +1.20(+3.18%)
Sep 13, 2012 37.06 38.13 37.02 37.79 101,516 +0.70(+1.89%)
Sep 12, 2012 37.21 37.35 36.37 37.09 115,175 -0.12(-0.32%)
Sep 11, 2012 36.44 37.22 36.17 37.21 73,590 +0.81(+2.23%)
Sep 10, 2012 36.23 36.55 36.11 36.40 62,706 +0.22(+0.61%)
Sep 07, 2012 35.67 36.36 35.03 36.18 149,077 +0.40(+1.12%)
Sep 06, 2012 34.78 35.83 33.98 35.78 179,257 +1.07(+3.08%)
Sep 05, 2012 33.47 34.75 33.30 34.71 126,422 +1.14(+3.40%)
Sep 04, 2012 34.10 34.54 32.79 33.57 149,786 -0.13(-0.39%)
Aug 31, 2012 33.37 33.94 33.02 33.70 89,327 +0.40(+1.20%)
Aug 30, 2012 33.23 33.48 33.00 33.30 94,130 -0.01(-0.03%)
Aug 29, 2012 33.03 33.51 32.81 33.31 172,733 +0.25(+0.76%)
Aug 27, 2012 33.50 33.66 32.91 33.06 80,635 -0.41(-1.22%)
Aug 24, 2012 33.73 33.99 33.20 33.47 106,262 -0.45(-1.33%)
Aug 23, 2012 34.37 34.37 33.67 33.92 78,040 -0.53(-1.54%)
Aug 22, 2012 34.36 34.67 34.03 34.45 372,621 +0.17(+0.50%)
Aug 21, 2012 34.23 34.49 34.03 34.28 105,022 +0.27(+0.79%)
Aug 20, 2012 34.14 34.49 33.23 34.01 229,687 -0.18(-0.53%)
Aug 17, 2012 33.86 34.30 33.24 34.19 197,373 +0.42(+1.24%)
Aug 16, 2012 33.05 34.26 32.70 33.77 212,172 +0.62(+1.87%)
Aug 15, 2012 32.50 33.22 32.46 33.15 110,249 +0.54(+1.66%)
Aug 14, 2012 32.83 32.83 32.44 32.61 161,973 -0.18(-0.55%)
Aug 13, 2012 32.64 32.81 32.21 32.79 121,362 +0.20(+0.61%)
Aug 10, 2012 32.47 32.86 31.85 32.59 165,332 -0.01(-0.03%)
Aug 09, 2012 32.10 32.75 31.94 32.60 291,503 +0.42(+1.31%)
Aug 08, 2012 29.25 32.93 28.81 32.18 730,415 +4.53(+16.38%)
Aug 07, 2012 26.93 27.94 26.93 27.65 338,625 +0.84(+3.13%)
Aug 06, 2012 26.39 27.09 26.34 26.81 153,331 +0.51(+1.94%)
Aug 03, 2012 25.62 26.82 25.62 26.30 251,975 +0.93(+3.67%)
Aug 02, 2012 24.88 25.71 24.88 25.37 197,686 +0.28(+1.12%)
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.