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 (%)
Jan 31, 2022 20.92 21.41 21.39 50,096 +0.32(+1.54%)
Jan 28, 2022 20.37 21.07 20.14 21.07 84,633 +0.61(+2.96%)
Jan 27, 2022 20.73 21.06 20.30 20.46 64,583 -0.24(-1.16%)
Jan 26, 2022 20.97 21.38 20.43 20.70 43,764 -0.08(-0.38%)
Jan 25, 2022 20.85 21.18 20.09 20.78 58,833 -0.24(-1.14%)
Jan 24, 2022 19.93 21.20 19.77 21.02 63,388 +0.79(+3.91%)
Jan 21, 2022 20.25 20.58 19.93 20.23 136,159 -0.27(-1.32%)
Jan 20, 2022 20.08 20.61 19.93 20.50 159,041 +0.28(+1.38%)
Jan 19, 2022 21.42 21.50 20.22 20.22 49,365 -1.23(-5.73%)
Jan 18, 2022 22.58 22.58 21.33 21.45 67,060 -1.15(-5.09%)
Jan 14, 2022 22.60 0 +0.10(+0.44%)
Jan 13, 2022 21.98 22.89 21.87 22.50 59,379 +0.61(+2.79%)
Jan 12, 2022 22.80 22.90 21.75 21.89 89,398 -0.78(-3.44%)
Jan 11, 2022 22.95 23.50 22.51 22.67 58,322 -0.35(-1.52%)
Jan 10, 2022 22.87 23.02 22.54 23.02 53,389 +0.04(+0.17%)
Jan 07, 2022 23.16 23.48 22.94 22.98 38,362 -0.20(-0.86%)
Jan 06, 2022 23.39 23.53 23.03 23.18 32,394 -0.08(-0.34%)
Jan 05, 2022 23.59 24.73 23.18 23.26 72,876 -0.21(-0.89%)
Jan 04, 2022 23.24 23.59 22.86 23.47 52,927 +0.46(+2.00%)
Jan 03, 2022 22.33 23.10 22.33 23.01 53,385 +0.76(+3.42%)
Dec 31, 2021 22.20 22.36 21.87 22.25 37,787 +0.14(+0.63%)
Dec 30, 2021 22.07 22.55 21.89 22.11 47,691 +0.11(+0.50%)
Dec 29, 2021 22.67 22.67 21.89 22.00 45,468 -0.81(-3.55%)
Dec 28, 2021 23.50 23.74 22.65 22.81 168,173 -0.64(-2.73%)
Dec 27, 2021 22.92 23.57 22.86 23.45 62,255 +0.44(+1.91%)
Dec 23, 2021 22.73 23.07 22.57 23.01 43,272 +0.51(+2.27%)
Dec 22, 2021 22.53 22.61 22.01 22.50 70,010 +0.12(+0.54%)
Dec 21, 2021 22.39 22.62 22.10 22.38 79,592 +0.11(+0.49%)
Dec 20, 2021 22.24 22.48 21.85 22.27 120,037 -0.29(-1.29%)
Dec 17, 2021 22.00 23.02 21.85 22.56 642,009 +0.62(+2.83%)
Dec 16, 2021 22.88 22.97 21.36 21.94 228,812 -0.77(-3.39%)
Dec 15, 2021 22.14 22.81 22.03 22.71 116,431 +0.43(+1.93%)
Dec 14, 2021 22.59 23.11 22.03 22.28 147,417 -0.41(-1.83%)
Dec 13, 2021 21.39 22.95 21.39 22.70 105,181 +1.28(+5.95%)
Dec 10, 2021 22.00 22.09 21.25 21.42 134,133 -0.54(-2.46%)
Dec 09, 2021 22.34 22.69 21.77 21.96 69,949 -0.65(-2.87%)
Dec 08, 2021 22.03 22.70 21.91 22.61 47,674 +0.54(+2.45%)
Dec 07, 2021 22.35 22.78 21.88 22.07 76,349 -0.14(-0.63%)
Dec 06, 2021 21.19 22.33 20.85 22.21 72,762 +1.26(+6.01%)
Dec 03, 2021 21.08 21.53 20.74 20.95 99,240 +0.02(+0.10%)
Dec 02, 2021 19.88 21.27 19.70 20.93 161,090 +1.22(+6.19%)
Dec 01, 2021 19.16 20.20 19.14 19.71 184,708 +0.82(+4.34%)
Nov 30, 2021 19.16 19.18 18.11 18.89 308,471 -0.53(-2.73%)
Nov 29, 2021 21.40 21.49 19.33 19.42 160,292 -1.83(-8.61%)
Nov 26, 2021 20.96 21.37 20.65 21.25 69,933 -0.20(-0.93%)
Nov 24, 2021 21.58 21.58 21.00 21.45 147,042 -0.10(-0.47%)
Nov 23, 2021 22.26 22.32 21.14 21.55 135,336 -0.76(-3.40%)
Nov 22, 2021 23.76 23.76 22.11 22.31 115,381 -1.38(-5.83%)
Nov 19, 2021 24.43 24.82 23.55 23.69 126,708 -0.93(-3.78%)
Nov 18, 2021 24.85 24.68 24.53 24.62 129,114 -0.17(-0.69%)
Nov 17, 2021 24.70 24.90 24.56 24.79 139,050 -0.05(-0.20%)
Nov 16, 2021 25.01 25.10 24.76 24.84 87,252 -0.15(-0.60%)
Nov 15, 2021 25.13 25.18 24.94 24.99 88,652 -0.17(-0.68%)
Nov 12, 2021 25.09 25.42 24.83 25.16 61,405 +0.16(+0.64%)
Nov 11, 2021 25.42 25.43 24.82 25.00 92,747 -0.31(-1.22%)
Nov 10, 2021 24.92 25.31 80,929 +0.37(+1.48%)
Nov 09, 2021 25.12 25.58 24.75 24.94 125,843 -0.96(-3.71%)
Nov 08, 2021 26.49 26.49 25.76 25.90 59,147 -0.36(-1.37%)
Nov 05, 2021 25.41 26.49 25.29 26.26 82,608 +1.15(+4.58%)
Nov 04, 2021 25.27 25.70 24.89 25.11 67,133 -0.24(-0.95%)
Nov 03, 2021 24.90 25.77 24.53 25.35 60,265 +0.27(+1.08%)
Nov 02, 2021 25.78 26.09 24.95 25.08 56,883 -0.79(-3.05%)
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.