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 (%)
Apr 28, 2023 5.990 6.080 5.570 5.700 158,489 -0.36(-5.94%)
Apr 27, 2023 6.270 6.360 6.035 6.060 115,602 -0.14(-2.26%)
Apr 26, 2023 6.390 6.440 6.080 6.200 199,242 -0.28(-4.32%)
Apr 25, 2023 6.490 6.860 6.445 6.480 233,981 -0.11(-1.67%)
Apr 24, 2023 6.550 6.690 6.405 6.590 210,322 +0.05(+0.76%)
Apr 21, 2023 6.410 6.695 6.390 6.540 239,122 +0.12(+1.87%)
Apr 20, 2023 6.050 6.600 6.035 6.420 273,509 +0.37(+6.12%)
Apr 19, 2023 6.250 6.264 5.980 6.050 253,187 -0.30(-4.72%)
Apr 18, 2023 6.470 6.659 6.330 6.350 278,167 -0.05(-0.78%)
Apr 17, 2023 6.340 6.520 6.240 6.400 342,337 +0.08(+1.27%)
Apr 14, 2023 6.530 6.650 6.250 6.320 252,359 -0.20(-3.07%)
Apr 13, 2023 6.160 6.720 6.160 6.520 343,344 +0.36(+5.84%)
Apr 12, 2023 5.750 6.305 5.750 6.160 283,199 +0.24(+4.05%)
Apr 11, 2023 5.480 6.130 5.440 5.920 303,649 +0.48(+8.82%)
Apr 10, 2023 5.610 5.670 5.150 5.440 312,563 -0.22(-3.89%)
Apr 06, 2023 5.510 5.755 5.510 5.660 460,855 +0.15(+2.72%)
Apr 05, 2023 5.460 5.690 5.400 5.510 402,509 +0.05(+0.92%)
Apr 04, 2023 5.380 5.570 5.150 5.460 341,140 +0.10(+1.87%)
Apr 03, 2023 5.450 5.633 5.310 5.360 466,169 -0.06(-1.11%)
Mar 31, 2023 4.990 5.460 4.990 5.420 310,281 +0.52(+10.61%)
Mar 30, 2023 4.790 5.067 4.760 4.900 251,258 +0.15(+3.16%)
Mar 29, 2023 4.890 4.940 4.680 4.750 219,185 -0.08(-1.66%)
Mar 28, 2023 5.020 5.020 4.705 4.830 281,876 -0.19(-3.78%)
Mar 27, 2023 4.760 5.110 4.705 5.020 334,596 +0.35(+7.49%)
Mar 24, 2023 4.580 4.720 4.440 4.670 380,167 +0.03(+0.65%)
Mar 23, 2023 4.450 4.819 4.420 4.640 565,337 +0.37(+8.67%)
Mar 22, 2023 4.140 4.750 4.130 4.270 665,072 +0.24(+5.96%)
Mar 21, 2023 4.060 4.400 3.930 4.030 784,669 +0.08(+2.03%)
Mar 20, 2023 4.200 4.250 3.780 3.950 1,333,072 -0.12(-2.95%)
Mar 17, 2023 4.400 4.610 4.060 4.070 2,028,829 -0.38(-8.54%)
Mar 16, 2023 4.600 4.650 4.150 4.450 1,148,447 -0.11(-2.41%)
Mar 15, 2023 7.050 7.510 4.460 4.560 2,885,855 -4.70(-50.76%)
Mar 14, 2023 9.510 9.510 8.840 9.260 261,207 +0.05(+0.54%)
Mar 13, 2023 9.740 9.750 9.130 9.210 151,966 -0.57(-5.83%)
Mar 10, 2023 10.79 10.90 9.665 9.780 215,660 -0.96(-8.94%)
Mar 09, 2023 11.03 11.16 10.73 10.74 203,301 -0.30(-2.72%)
Mar 08, 2023 11.07 11.10 10.78 11.04 177,923 -0.10(-0.90%)
Mar 07, 2023 10.36 11.17 10.36 11.14 157,820 +0.79(+7.63%)
Mar 06, 2023 10.31 10.42 10.09 10.35 251,091 +0.06(+0.58%)
Mar 03, 2023 10.49 10.54 10.05 10.29 142,491 -0.07(-0.68%)
Mar 02, 2023 10.45 10.63 10.31 10.36 124,645 -0.09(-0.86%)
Mar 01, 2023 11.04 11.04 10.20 10.45 204,045 -0.59(-5.34%)
Feb 28, 2023 11.35 11.49 11.00 11.04 123,741 -0.38(-3.33%)
Feb 27, 2023 11.61 11.66 11.40 11.42 100,432 -0.15(-1.30%)
Feb 24, 2023 11.58 11.82 11.35 11.57 124,759 -0.28(-2.36%)
Feb 23, 2023 11.73 11.98 11.61 11.85 133,563 +0.17(+1.46%)
Feb 22, 2023 12.08 12.12 11.62 11.68 224,612 -0.44(-3.63%)
Feb 21, 2023 12.41 12.55 12.04 12.12 74,705 -0.36(-2.88%)
Feb 17, 2023 12.63 12.83 12.29 12.48 115,367 -0.01(-0.08%)
Feb 16, 2023 12.56 12.71 12.23 12.49 95,702 -0.28(-2.19%)
Feb 15, 2023 12.71 12.95 12.55 12.77 82,886 +0.05(+0.39%)
Feb 14, 2023 12.65 12.80 12.32 12.72 68,437 +0.04(+0.32%)
Feb 13, 2023 12.30 12.69 12.03 12.68 106,608 +0.37(+3.01%)
Feb 10, 2023 12.45 12.45 12.13 12.31 150,764 -0.24(-1.91%)
Feb 09, 2023 12.99 13.01 12.42 12.55 51,641 -0.33(-2.56%)
Feb 08, 2023 13.41 13.51 12.88 12.88 100,255 -0.53(-3.95%)
Feb 07, 2023 12.90 13.43 12.69 13.41 144,575 +0.34(+2.60%)
Feb 06, 2023 12.90 13.28 12.74 13.07 391,605 +0.17(+1.32%)
Feb 03, 2023 12.46 12.93 11.89 12.90 199,514 +0.31(+2.46%)
Feb 02, 2023 12.47 13.12 12.45 12.59 306,732 +0.11(+0.88%)
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.