Indicators

American Public Education (NQ: APEI )

15.58 +0.50 (+3.32%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.69	34.00	32.43	32.67	580,485	-0.20(-0.61%)
May 28, 2009	35.21	35.73	32.85	32.87	328,679	-2.06(-5.90%)
May 27, 2009	35.77	36.00	34.48	34.93	161,800	-1.33(-3.67%)
May 26, 2009	36.46	37.79	35.97	36.26	424,064	-0.20(-0.55%)
May 22, 2009	36.18	36.71	35.91	36.46	300,555	+0.31(+0.86%)
May 21, 2009	35.52	36.60	35.52	36.15	258,357	+0.09(+0.25%)
May 20, 2009	35.71	36.60	35.60	36.06	392,198	+0.03(+0.08%)
May 19, 2009	36.15	36.20	35.14	36.03	285,115	+0.03(+0.08%)
May 18, 2009	36.90	36.90	35.60	36.00	559,262	-0.85(-2.31%)
May 15, 2009	34.50	37.24	34.24	36.85	629,192	+2.33(+6.75%)
May 14, 2009	33.36	34.71	32.80	34.52	358,921	+1.09(+3.26%)
May 13, 2009	34.26	34.32	32.70	33.43	290,400	-1.00(-2.90%)
May 12, 2009	34.90	35.78	33.13	34.43	624,449	+1.07(+3.21%)
May 11, 2009	32.30	34.50	32.07	33.36	428,871	+1.07(+3.31%)
May 08, 2009	34.74	34.74	31.45	32.29	1,315,972	-1.83(-5.36%)
May 07, 2009	34.85	34.85	33.82	34.12	436,514	-0.48(-1.39%)
May 06, 2009	34.69	35.36	34.40	34.60	315,083	-0.09(-0.26%)
May 05, 2009	34.60	34.84	33.57	34.69	476,323	-0.20(-0.56%)
May 04, 2009	35.00	35.75	34.69	34.88	352,968	-0.07(-0.19%)

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.