Skip to main content

American Public Education (NQ: APEI )

14.34 -0.36 (-2.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.00 30.99 29.37 30.37 101,306 +0.63(+2.12%)
Mar 28, 2008 30.14 30.22 28.57 29.74 170,246 -0.55(-1.82%)
Mar 27, 2008 31.65 31.85 30.18 30.29 112,780 -1.18(-3.75%)
Mar 26, 2008 31.25 32.05 31.15 31.47 73,251 +0.27(+0.87%)
Mar 25, 2008 31.69 32.53 30.76 31.20 111,552 -0.92(-2.86%)
Mar 24, 2008 29.03 32.16 28.94 32.12 369,695 +3.73(+13.14%)
Mar 21, 2008 27.80 28.68 27.72 28.39 185,329 +0.00(+0.00%)
Mar 20, 2008 27.80 28.68 27.72 28.39 185,329 +0.39(+1.39%)
Mar 19, 2008 29.50 29.50 27.56 28.00 165,452 -1.02(-3.51%)
Mar 18, 2008 28.65 29.60 28.59 29.02 309,696 +0.65(+2.29%)
Mar 17, 2008 29.00 29.29 27.59 28.37 183,438 -1.12(-3.80%)
Mar 14, 2008 31.30 31.60 29.21 29.49 477,870 -1.35(-4.38%)
Mar 13, 2008 28.35 31.39 28.18 30.84 144,407 +1.64(+5.62%)
Mar 12, 2008 29.29 29.44 28.17 29.20 372,048 -1.19(-3.92%)
Mar 11, 2008 30.66 31.31 29.43 30.39 129,334 +0.40(+1.33%)
Mar 10, 2008 29.99 31.43 29.33 29.99 117,434 +0.50(+1.70%)
Mar 07, 2008 30.96 31.45 29.44 29.49 173,321 -0.01(-0.03%)
Mar 06, 2008 30.52 30.90 28.00 29.50 297,126 -1.40(-4.53%)
Mar 05, 2008 31.72 33.44 30.31 30.90 274,068 -2.22(-6.70%)
Mar 04, 2008 31.00 33.62 31.00 33.12 107,095 +1.65(+5.24%)
Mar 03, 2008 33.45 33.99 29.33 31.47 163,915 -1.86(-5.58%)
Feb 29, 2008 34.81 35.00 33.33 33.33 119,574 -1.60(-4.58%)
Feb 28, 2008 35.00 35.43 34.55 34.93 85,346 -0.57(-1.61%)
Feb 27, 2008 34.02 35.57 33.50 35.50 97,609 +1.07(+3.11%)
Feb 26, 2008 34.74 34.99 33.55 34.43 109,990 +0.43(+1.26%)
Feb 25, 2008 35.21 35.21 33.50 34.00 98,623 -1.21(-3.44%)
Feb 22, 2008 33.78 35.58 33.49 35.21 126,495 -0.10(-0.28%)
Feb 21, 2008 35.77 35.99 34.37 35.31 47,599 -0.14(-0.39%)
Feb 20, 2008 35.82 35.85 33.73 35.45 224,658 -0.44(-1.23%)
Feb 19, 2008 36.49 36.49 35.84 35.89 121,473 -0.11(-0.31%)
Feb 18, 2008 35.90 36.47 35.75 36.00 101,423 +0.00(+0.00%)
Feb 15, 2008 35.90 36.47 35.75 36.00 101,423 -0.22(-0.61%)
Feb 14, 2008 37.25 37.75 35.90 36.22 947,591 +0.05(+0.14%)
Feb 13, 2008 36.18 36.44 35.21 36.17 31,713 +0.48(+1.34%)
Feb 12, 2008 35.26 36.23 35.25 35.69 84,539 +0.06(+0.17%)
Feb 11, 2008 38.00 39.04 35.57 35.63 43,997 -2.31(-6.10%)
Feb 08, 2008 38.00 38.95 37.76 37.95 17,099 -0.20(-0.51%)
Feb 07, 2008 38.00 39.09 37.75 38.14 23,766 +0.05(+0.13%)
Feb 06, 2008 39.00 39.74 37.75 38.09 31,862 -0.91(-2.33%)
Feb 05, 2008 39.67 40.84 39.00 39.00 40,179 -1.53(-3.77%)
Feb 04, 2008 39.54 40.98 39.54 40.53 22,845 +0.53(+1.33%)
Feb 01, 2008 39.49 40.68 38.00 40.00 23,382 +0.59(+1.50%)
Jan 31, 2008 39.14 41.07 38.00 39.41 39,149 -0.37(-0.93%)
Jan 30, 2008 40.62 41.00 39.78 39.78 32,158 -1.22(-2.98%)
Jan 29, 2008 40.00 41.00 38.16 41.00 30,552 +1.32(+3.33%)
Jan 28, 2008 38.04 40.59 36.96 39.68 84,342 +0.85(+2.19%)
Jan 25, 2008 40.80 42.90 37.72 38.83 143,835 -1.57(-3.89%)
Jan 24, 2008 44.00 44.00 39.97 40.40 97,370 -3.69(-8.37%)
Jan 23, 2008 40.14 44.94 40.05 44.09 72,207 +2.65(+6.39%)
Jan 22, 2008 39.90 41.44 36.58 41.44 95,213 +1.43(+3.57%)
Jan 21, 2008 42.21 42.50 39.85 40.01 76,950 +0.00(+0.00%)
Jan 18, 2008 42.21 42.50 39.85 40.01 76,950 -2.46(-5.79%)
Jan 17, 2008 44.00 44.00 42.45 42.47 37,040 -1.45(-3.30%)
Jan 16, 2008 42.25 44.00 41.86 43.92 41,389 +1.62(+3.83%)
Jan 15, 2008 42.83 42.83 41.95 42.30 45,987 -1.69(-3.84%)
Jan 14, 2008 42.20 44.44 41.83 43.99 42,278 +1.96(+4.66%)
Jan 11, 2008 42.28 42.63 40.57 42.03 28,161 -0.96(-2.23%)
Jan 10, 2008 42.80 43.40 42.64 42.99 10,258 +0.28(+0.66%)
Jan 09, 2008 40.06 43.64 40.06 42.71 104,454 +2.79(+6.99%)
Jan 08, 2008 40.80 40.85 39.91 39.92 25,474 -0.08(-0.20%)
Jan 07, 2008 40.27 40.29 39.51 40.00 18,519 +0.00(+0.00%)
Jan 04, 2008 39.52 40.42 39.52 40.00 60,694 -0.40(-0.99%)
Jan 03, 2008 40.19 41.00 39.85 40.40 27,599 +0.12(+0.30%)
Jan 02, 2008 41.20 41.20 39.05 40.28 65,529 -1.50(-3.59%)
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.