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, 2009 35.21 35.81 34.81 35.37 191,716 +0.35(+1.00%)
Jul 30, 2009 34.92 35.92 34.50 35.02 149,573 +0.19(+0.55%)
Jul 29, 2009 33.66 35.08 33.16 34.83 217,849 +0.59(+1.72%)
Jul 28, 2009 33.76 34.31 33.33 34.24 368,450 +0.24(+0.71%)
Jul 27, 2009 34.19 34.95 33.54 34.00 296,223 -0.55(-1.59%)
Jul 24, 2009 35.17 35.55 34.35 34.55 182,631 -0.90(-2.54%)
Jul 23, 2009 35.43 35.86 35.00 35.45 324,279 -0.10(-0.28%)
Jul 22, 2009 34.83 35.99 34.83 35.55 271,492 +0.51(+1.46%)
Jul 21, 2009 35.72 36.29 34.25 35.04 169,889 -0.46(-1.30%)
Jul 20, 2009 36.00 36.30 35.41 35.50 142,664 -0.49(-1.36%)
Jul 17, 2009 36.30 36.40 35.85 35.99 184,159 -0.21(-0.58%)
Jul 16, 2009 35.78 36.40 35.78 36.20 147,207 +0.20(+0.56%)
Jul 15, 2009 35.58 36.55 35.43 36.00 205,238 +0.37(+1.04%)
Jul 14, 2009 35.02 35.81 34.24 35.63 171,253 +0.61(+1.74%)
Jul 13, 2009 34.26 35.89 33.40 35.02 122,424 +0.12(+0.34%)
Jul 10, 2009 35.00 35.49 34.72 34.90 71,773 -0.21(-0.60%)
Jul 09, 2009 35.51 35.51 34.34 35.11 143,234 -0.27(-0.76%)
Jul 08, 2009 35.73 36.37 34.98 35.38 117,913 -0.15(-0.42%)
Jul 07, 2009 36.17 36.73 35.46 35.53 97,340 -0.74(-2.04%)
Jul 06, 2009 37.30 37.30 35.70 36.27 280,505 -1.24(-3.31%)
Jul 02, 2009 38.64 39.04 37.23 37.51 158,350 -1.53(-3.92%)
Jul 01, 2009 39.91 39.91 38.53 39.04 165,406 -0.51(-1.29%)
Jun 30, 2009 38.68 39.84 38.48 39.55 254,693 +1.26(+3.29%)
Jun 29, 2009 38.97 39.21 38.10 38.29 163,929 -0.92(-2.35%)
Jun 26, 2009 38.16 39.62 37.31 39.21 1,492,521 +1.02(+2.67%)
Jun 25, 2009 37.84 38.22 35.94 38.19 248,109 +1.69(+4.63%)
Jun 24, 2009 36.40 37.34 36.22 36.50 186,618 -0.31(-0.84%)
Jun 23, 2009 37.50 37.87 36.63 36.81 90,547 -0.63(-1.68%)
Jun 22, 2009 38.65 39.28 37.43 37.44 195,295 -1.55(-3.98%)
Jun 19, 2009 38.79 39.45 38.53 38.99 354,756 +0.59(+1.54%)
Jun 18, 2009 37.81 38.80 37.15 38.40 225,566 +0.67(+1.78%)
Jun 17, 2009 36.66 38.18 35.63 37.73 234,610 +1.21(+3.31%)
Jun 16, 2009 35.77 36.97 35.39 36.52 268,401 +0.49(+1.36%)
Jun 15, 2009 34.52 36.12 33.76 36.03 334,976 +0.96(+2.74%)
Jun 12, 2009 34.73 35.28 34.20 35.07 113,478 -0.01(-0.03%)
Jun 11, 2009 34.60 35.35 34.59 35.08 248,463 +0.57(+1.65%)
Jun 10, 2009 34.42 34.64 33.64 34.51 254,384 +0.38(+1.11%)
Jun 09, 2009 33.99 34.29 33.82 34.13 132,136 +0.00(+0.00%)
Jun 08, 2009 34.07 34.54 33.81 34.13 213,693 -0.43(-1.24%)
Jun 05, 2009 34.95 34.95 33.99 34.56 172,088 -0.02(-0.06%)
Jun 04, 2009 35.19 35.19 34.02 34.58 221,646 -0.85(-2.40%)
Jun 03, 2009 34.43 35.64 34.12 35.43 250,464 +0.71(+2.04%)
Jun 02, 2009 33.20 35.00 33.19 34.72 213,384 +1.35(+4.05%)
Jun 01, 2009 32.95 33.75 32.81 33.37 276,447 +0.70(+2.14%)
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.