Skip to main content

American Public Education (NQ: APEI )

14.40 -0.29 (-2.01%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.02 29.62 28.23 28.64 156,411 -0.56(-1.92%)
Jul 28, 2016 29.12 29.48 28.61 29.20 90,463 +0.13(+0.45%)
Jul 27, 2016 30.31 30.43 28.87 29.07 79,881 -1.22(-4.03%)
Jul 26, 2016 28.75 30.38 28.75 30.29 98,204 +1.57(+5.47%)
Jul 25, 2016 29.45 29.75 28.61 28.72 67,863 -0.79(-2.68%)
Jul 22, 2016 29.38 29.64 29.32 29.51 53,111 +0.03(+0.10%)
Jul 21, 2016 29.14 29.87 29.14 29.48 62,610 +0.30(+1.03%)
Jul 20, 2016 29.15 29.67 28.90 29.18 53,786 -0.01(-0.03%)
Jul 19, 2016 28.88 29.58 28.59 29.19 92,610 +0.16(+0.55%)
Jul 18, 2016 28.51 29.07 28.46 29.03 166,860 +0.52(+1.82%)
Jul 15, 2016 29.08 29.08 28.43 28.51 113,830 -0.44(-1.52%)
Jul 14, 2016 29.55 29.72 28.85 28.95 72,448 -0.38(-1.30%)
Jul 13, 2016 29.12 29.87 28.47 29.33 89,392 +0.33(+1.14%)
Jul 12, 2016 28.64 29.79 28.56 29.00 241,192 +0.51(+1.79%)
Jul 11, 2016 28.63 29.07 28.30 28.49 117,093 -0.14(-0.49%)
Jul 08, 2016 28.09 28.79 27.80 28.63 78,180 +0.83(+2.99%)
Jul 07, 2016 27.69 27.84 26.99 27.80 83,676 +1.11(+4.16%)
Jul 05, 2016 27.97 28.06 26.56 26.69 163,670 -1.53(-5.42%)
Jul 01, 2016 28.01 28.22 28.22 28.22 144,700 +0.12(+0.43%)
Jun 30, 2016 27.38 28.14 26.72 28.10 120,697 +0.98(+3.61%)
Jun 29, 2016 26.12 27.17 26.00 27.12 132,769 +1.39(+5.40%)
Jun 28, 2016 26.24 26.41 25.45 25.73 143,944 -0.09(-0.35%)
Jun 27, 2016 26.17 26.71 25.60 25.82 126,526 -0.83(-3.11%)
Jun 24, 2016 26.96 27.04 26.02 26.65 200,083 -1.52(-5.40%)
Jun 23, 2016 28.17 28.43 27.66 28.17 86,491 +0.44(+1.59%)
Jun 22, 2016 27.71 27.92 27.38 27.73 95,535 +0.18(+0.65%)
Jun 21, 2016 27.92 27.92 26.94 27.55 108,123 -0.32(-1.15%)
Jun 20, 2016 28.03 28.23 27.80 27.87 94,971 +0.14(+0.50%)
Jun 17, 2016 27.30 28.12 27.30 27.73 160,948 +0.52(+1.91%)
Jun 16, 2016 27.41 27.46 26.73 27.21 147,051 -0.39(-1.41%)
Jun 15, 2016 27.35 27.92 27.26 27.60 110,022 +0.27(+0.99%)
Jun 14, 2016 26.88 27.48 26.63 27.33 89,250 +0.19(+0.70%)
Jun 13, 2016 27.09 27.59 26.98 27.14 91,669 +0.02(+0.07%)
Jun 10, 2016 27.43 27.59 26.86 27.12 110,686 -0.56(-2.02%)
Jun 09, 2016 27.68 28.00 27.16 27.68 89,226 -0.18(-0.65%)
Jun 08, 2016 27.93 28.12 27.09 27.86 101,083 -0.04(-0.14%)
Jun 07, 2016 28.00 28.12 27.72 27.90 88,821 -0.15(-0.53%)
Jun 06, 2016 28.19 28.56 28.01 28.05 106,561 +0.04(+0.14%)
Jun 03, 2016 27.94 28.29 27.74 28.01 95,355 -0.16(-0.57%)
Jun 02, 2016 27.87 28.17 27.52 28.17 75,871 +0.09(+0.32%)
Jun 01, 2016 28.07 28.44 27.70 28.08 125,522 -0.18(-0.64%)
May 31, 2016 28.42 28.64 27.99 28.26 142,282 +0.00(+0.00%)
May 27, 2016 27.24 28.26 28.26 28.26 165,800 +1.09(+4.01%)
May 26, 2016 26.85 27.44 26.57 27.17 127,462 +0.48(+1.80%)
May 25, 2016 27.42 28.09 26.46 26.69 136,885 -0.70(-2.56%)
May 24, 2016 27.27 27.75 26.90 27.39 161,286 +0.35(+1.29%)
May 23, 2016 26.74 27.27 26.05 27.04 160,925 +0.27(+1.01%)
May 20, 2016 26.72 27.20 26.54 26.77 95,481 +0.11(+0.41%)
May 19, 2016 26.82 27.21 26.53 26.66 109,417 -0.36(-1.33%)
May 18, 2016 26.66 27.25 26.58 27.02 101,996 +0.23(+0.86%)
May 17, 2016 26.42 27.23 26.42 26.79 156,554 +0.10(+0.37%)
May 16, 2016 25.67 27.15 25.67 26.69 215,018 +1.07(+4.18%)
May 13, 2016 25.80 26.26 25.45 25.62 91,258 -0.28(-1.08%)
May 12, 2016 25.66 26.06 25.48 25.90 109,414 +0.40(+1.57%)
May 11, 2016 26.75 26.75 25.45 25.50 163,244 -1.19(-4.46%)
May 10, 2016 23.16 26.99 22.44 26.69 460,565 +2.89(+12.14%)
May 09, 2016 23.30 24.11 23.11 23.80 191,068 +0.31(+1.32%)
May 06, 2016 22.46 23.61 22.46 23.49 148,054 +1.09(+4.87%)
May 05, 2016 22.62 23.16 22.33 22.40 92,534 -0.17(-0.75%)
May 04, 2016 22.67 23.14 22.17 22.57 111,289 -0.18(-0.79%)
May 03, 2016 23.27 23.48 22.67 22.75 98,478 -0.73(-3.11%)
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.