Skip to main content

American Public Education (NQ: APEI )

12.69 -0.21 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 13.19 13.36 12.89 12.90 94,943 -0.32(-2.42%)
Apr 10, 2024 13.05 13.53 13.02 13.22 110,224 -0.21(-1.56%)
Apr 09, 2024 13.35 13.43 12.91 13.43 112,496 +0.29(+2.21%)
Apr 08, 2024 13.35 13.45 12.69 13.14 128,056 -0.15(-1.13%)
Apr 05, 2024 13.71 13.87 13.11 13.29 113,682 -0.51(-3.70%)
Apr 04, 2024 14.25 14.61 13.59 13.80 112,337 -0.41(-2.89%)
Apr 03, 2024 14.27 14.69 14.01 14.21 86,539 +0.02(+0.14%)
Apr 02, 2024 13.91 14.26 13.73 14.19 58,961 +0.00(+0.00%)
Apr 01, 2024 14.98 14.98 14.03 14.19 136,120 -0.01(-0.07%)
Mar 28, 2024 14.65 14.90 14.09 14.20 88,330 -0.50(-3.40%)
Mar 27, 2024 14.30 14.76 14.11 14.70 167,933 +0.20(+1.38%)
Mar 26, 2024 15.22 15.50 14.42 14.50 147,840 -0.16(-1.09%)
Mar 25, 2024 13.57 14.69 13.57 14.66 311,668 +1.09(+8.03%)
Mar 22, 2024 14.24 14.24 13.41 13.57 104,750 -0.37(-2.65%)
Mar 21, 2024 13.87 14.14 13.63 13.94 124,820 +0.00(+0.00%)
Mar 20, 2024 12.57 14.19 12.57 13.94 229,397 +1.18(+9.25%)
Mar 19, 2024 12.67 13.19 12.56 12.76 107,467 +0.40(+3.24%)
Mar 18, 2024 12.45 12.80 11.93 12.36 118,616 +0.00(+0.00%)
Mar 15, 2024 12.44 12.74 12.33 12.36 118,088 -0.20(-1.59%)
Mar 14, 2024 12.71 12.83 12.33 12.56 101,815 -0.24(-1.88%)
Mar 13, 2024 12.11 13.17 12.11 12.80 121,134 +0.53(+4.32%)
Mar 12, 2024 11.76 12.27 11.44 12.27 118,357 +0.30(+2.51%)
Mar 11, 2024 12.09 12.09 11.43 11.97 323,167 -0.32(-2.60%)
Mar 08, 2024 13.57 13.57 12.17 12.29 239,272 -1.34(-9.83%)
Mar 07, 2024 15.51 15.51 13.46 13.63 547,616 -1.94(-12.46%)
Mar 06, 2024 11.65 16.39 11.52 15.57 987,060 +4.20(+36.94%)
Mar 05, 2024 11.32 11.47 10.95 11.37 104,752 -0.15(-1.30%)
Mar 04, 2024 10.80 11.61 10.69 11.52 169,765 +0.77(+7.16%)
Mar 01, 2024 10.56 10.96 10.36 10.75 144,571 +0.30(+2.87%)
Feb 29, 2024 10.81 10.87 10.30 10.45 80,017 -0.33(-3.06%)
Feb 28, 2024 11.06 11.10 10.74 10.78 92,462 -0.21(-1.91%)
Feb 27, 2024 10.86 11.46 10.75 10.99 131,863 +0.30(+2.81%)
Feb 26, 2024 10.79 11.00 10.42 10.69 148,953 -0.24(-2.20%)
Feb 23, 2024 10.62 10.95 10.60 10.93 74,277 +0.26(+2.44%)
Feb 22, 2024 11.71 11.81 10.42 10.67 160,963 -0.78(-6.81%)
Feb 21, 2024 11.42 11.83 11.21 11.45 106,804 -0.05(-0.43%)
Feb 20, 2024 11.25 12.06 10.98 11.50 344,076 +0.16(+1.41%)
Feb 16, 2024 11.11 11.50 10.86 11.34 115,039 +0.18(+1.61%)
Feb 15, 2024 11.47 11.47 10.73 11.16 119,675 -0.16(-1.41%)
Feb 14, 2024 11.09 11.44 10.90 11.32 107,047 +0.35(+3.19%)
Feb 13, 2024 10.96 11.07 10.75 10.97 117,007 -0.50(-4.36%)
Feb 12, 2024 11.36 11.60 11.11 11.47 109,731 +0.03(+0.26%)
Feb 09, 2024 11.08 11.50 11.05 11.44 112,868 +0.31(+2.83%)
Feb 08, 2024 10.88 11.20 10.87 11.12 86,172 +0.19(+1.69%)
Feb 07, 2024 11.05 11.08 10.59 10.94 152,743 -0.21(-1.88%)
Feb 06, 2024 11.16 11.49 10.92 11.15 188,805 +0.00(+0.00%)
Feb 05, 2024 11.38 11.38 10.61 11.15 222,101 +0.03(+0.27%)
Feb 02, 2024 10.80 11.42 10.77 11.12 175,452 +0.35(+3.25%)
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.