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 (%)
Oct 31, 2017 19.95 20.45 19.90 20.00 68,718 +0.10(+0.50%)
Oct 30, 2017 19.95 20.05 19.70 19.90 37,508 +0.10(+0.51%)
Oct 27, 2017 20.20 20.25 19.75 19.80 55,895 -0.35(-1.74%)
Oct 26, 2017 20.30 20.40 20.10 20.15 24,167 +0.00(+0.00%)
Oct 25, 2017 20.25 20.30 19.80 20.15 40,670 -0.10(-0.49%)
Oct 24, 2017 20.55 20.75 20.25 20.25 26,330 -0.30(-1.46%)
Oct 23, 2017 20.50 20.80 20.15 20.55 50,477 +0.10(+0.49%)
Oct 20, 2017 20.60 20.95 20.40 20.45 46,690 +0.10(+0.49%)
Oct 19, 2017 20.45 20.65 20.25 20.35 21,308 -0.10(-0.49%)
Oct 18, 2017 20.45 20.75 20.20 20.45 28,186 +0.10(+0.49%)
Oct 17, 2017 20.50 20.70 20.20 20.35 19,116 -0.25(-1.21%)
Oct 16, 2017 20.45 20.80 20.35 20.60 30,980 +0.05(+0.24%)
Oct 13, 2017 20.85 20.95 20.40 20.55 44,777 -0.10(-0.48%)
Oct 12, 2017 20.80 21.05 20.60 20.65 36,581 -0.10(-0.48%)
Oct 11, 2017 21.00 21.05 20.70 20.75 30,030 -0.30(-1.43%)
Oct 10, 2017 20.70 21.10 20.55 21.05 38,638 +0.50(+2.43%)
Oct 09, 2017 20.95 21.05 20.50 20.55 20,885 -0.35(-1.67%)
Oct 06, 2017 20.65 21.00 20.65 20.90 28,282 +0.05(+0.24%)
Oct 05, 2017 20.60 21.00 20.25 20.85 34,068 +0.40(+1.96%)
Oct 04, 2017 21.15 21.15 20.30 20.45 59,707 -0.55(-2.62%)
Oct 03, 2017 21.25 21.25 20.65 21.00 82,769 -0.15(-0.71%)
Oct 02, 2017 21.10 21.50 20.60 21.15 126,358 +0.10(+0.48%)
Sep 29, 2017 21.10 21.25 20.45 21.05 53,825 -0.20(-0.94%)
Sep 28, 2017 21.10 21.25 20.50 21.25 82,151 +0.10(+0.47%)
Sep 27, 2017 20.55 21.35 20.10 21.15 86,572 +0.70(+3.42%)
Sep 26, 2017 18.85 20.55 18.85 20.45 78,076 +1.60(+8.49%)
Sep 25, 2017 19.25 19.55 18.80 18.85 68,691 -0.45(-2.33%)
Sep 22, 2017 19.16 19.50 19.05 19.30 32,672 +0.20(+1.05%)
Sep 21, 2017 19.20 19.25 18.90 19.10 41,153 -0.05(-0.26%)
Sep 20, 2017 19.00 19.65 18.85 19.15 68,472 +0.35(+1.86%)
Sep 19, 2017 18.85 19.25 18.60 18.80 147,261 +0.15(+0.80%)
Sep 18, 2017 19.45 19.55 18.55 18.65 127,518 -0.60(-3.12%)
Sep 15, 2017 19.00 19.45 18.60 19.25 183,384 +0.30(+1.58%)
Sep 14, 2017 18.90 19.30 18.70 18.95 130,609 +0.05(+0.26%)
Sep 13, 2017 18.75 19.30 18.65 18.90 112,391 +0.20(+1.07%)
Sep 12, 2017 18.40 18.95 18.30 18.70 39,097 +0.30(+1.63%)
Sep 11, 2017 19.10 19.10 18.20 18.40 70,191 -0.35(-1.87%)
Sep 08, 2017 18.90 19.05 18.55 18.75 68,528 -0.10(-0.53%)
Sep 07, 2017 18.60 19.00 18.20 18.85 64,104 +0.35(+1.89%)
Sep 06, 2017 18.35 18.75 18.25 18.50 55,589 +0.25(+1.37%)
Sep 05, 2017 18.70 18.75 17.95 18.25 83,416 -0.60(-3.18%)
Sep 01, 2017 18.50 18.85 18.20 18.85 31,011 +0.40(+2.17%)
Aug 31, 2017 18.00 18.65 18.00 18.45 39,937 +0.55(+3.07%)
Aug 30, 2017 18.35 18.35 17.75 17.90 38,309 -0.50(-2.72%)
Aug 29, 2017 17.70 18.55 17.70 18.40 44,318 +0.60(+3.37%)
Aug 28, 2017 18.05 18.15 17.40 17.80 45,759 -0.20(-1.11%)
Aug 25, 2017 17.80 18.05 17.55 18.00 28,508 +0.20(+1.12%)
Aug 24, 2017 18.00 18.25 17.75 17.80 35,638 -0.15(-0.84%)
Aug 23, 2017 17.95 18.55 17.95 17.95 33,141 -0.30(-1.64%)
Aug 22, 2017 18.00 18.48 17.90 18.25 52,734 +0.25(+1.39%)
Aug 21, 2017 18.10 18.20 17.70 18.00 36,160 -0.10(-0.55%)
Aug 18, 2017 17.65 18.40 17.65 18.10 85,028 +0.20(+1.12%)
Aug 17, 2017 17.80 18.35 17.70 17.90 103,092 -0.05(-0.28%)
Aug 16, 2017 18.80 18.93 17.90 17.95 61,689 -0.85(-4.52%)
Aug 15, 2017 19.10 19.10 18.65 18.80 53,553 -0.30(-1.57%)
Aug 14, 2017 19.30 19.95 18.75 19.10 77,989 +0.20(+1.06%)
Aug 11, 2017 19.95 20.00 18.85 18.90 51,375 -0.95(-4.79%)
Aug 10, 2017 18.90 19.90 18.70 19.85 78,298 +0.90(+4.75%)
Aug 09, 2017 20.80 21.45 18.25 18.95 115,178 -2.70(-12.47%)
Aug 08, 2017 21.85 22.40 21.50 21.65 39,000 -0.30(-1.37%)
Aug 07, 2017 22.30 22.45 21.80 21.95 32,420 -0.25(-1.13%)
Aug 04, 2017 21.90 22.35 21.85 22.20 38,733 +0.50(+2.30%)
Aug 03, 2017 21.50 21.75 21.40 21.70 40,364 +0.15(+0.70%)
Aug 02, 2017 21.85 22.05 21.45 21.55 23,655 -0.35(-1.60%)
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.