Skip to main content

American Public Education (NQ: APEI )

13.00 +0.57 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.46 20.50 19.35 19.44 57,815 -1.13(-5.49%)
Apr 28, 2022 20.73 20.84 20.22 20.57 54,502 +0.09(+0.44%)
Apr 27, 2022 20.51 20.95 20.31 20.48 42,824 +0.04(+0.20%)
Apr 26, 2022 20.78 20.91 20.33 20.44 35,139 -0.56(-2.67%)
Apr 25, 2022 20.59 21.09 20.50 21.00 36,714 +0.24(+1.16%)
Apr 22, 2022 20.90 21.11 20.56 20.76 36,825 -0.29(-1.38%)
Apr 21, 2022 22.02 22.02 20.90 21.05 29,311 -0.83(-3.79%)
Apr 20, 2022 22.10 22.28 21.62 21.88 42,320 +0.02(+0.09%)
Apr 19, 2022 21.93 22.05 21.13 21.86 47,860 -0.09(-0.41%)
Apr 18, 2022 21.75 22.03 21.41 21.95 42,579 +0.05(+0.23%)
Apr 14, 2022 21.90 22.12 21.71 21.90 36,577 -0.10(-0.45%)
Apr 13, 2022 21.88 22.23 21.85 22.00 28,363 +0.10(+0.46%)
Apr 12, 2022 21.60 22.25 21.60 21.90 46,208 +0.22(+1.01%)
Apr 11, 2022 21.88 22.25 21.68 21.68 46,322 -0.22(-1.00%)
Apr 08, 2022 21.84 22.16 21.78 21.90 35,327 +0.06(+0.27%)
Apr 07, 2022 21.60 21.88 21.23 21.84 46,567 +0.30(+1.39%)
Apr 06, 2022 21.63 21.72 21.21 21.54 68,110 -0.09(-0.42%)
Apr 05, 2022 22.06 22.59 21.52 21.63 53,423 -0.37(-1.68%)
Apr 04, 2022 22.15 22.16 21.55 22.00 69,699 -0.11(-0.50%)
Apr 01, 2022 21.35 22.38 21.32 22.11 80,874 +0.87(+4.10%)
Mar 31, 2022 21.52 21.92 21.14 21.24 72,691 -0.34(-1.58%)
Mar 30, 2022 22.15 22.65 21.49 21.58 51,907 -0.47(-2.13%)
Mar 29, 2022 22.93 23.09 21.71 22.05 123,521 -0.73(-3.20%)
Mar 28, 2022 23.24 23.80 22.66 22.78 72,777 -0.67(-2.86%)
Mar 25, 2022 23.10 23.50 22.35 23.45 89,266 +0.45(+1.96%)
Mar 24, 2022 23.09 23.28 22.66 23.00 82,068 -0.05(-0.22%)
Mar 23, 2022 23.52 23.52 22.89 23.05 50,151 -0.60(-2.54%)
Mar 22, 2022 23.96 24.02 23.51 23.65 69,021 -0.23(-0.96%)
Mar 21, 2022 23.63 23.92 23.40 23.88 72,399 +0.36(+1.53%)
Mar 18, 2022 23.39 23.64 23.11 23.52 156,027 +0.19(+0.81%)
Mar 17, 2022 22.57 23.38 22.57 23.33 36,195 +0.55(+2.41%)
Mar 16, 2022 22.34 22.94 21.34 22.78 58,955 +0.56(+2.52%)
Mar 15, 2022 22.62 22.74 21.96 22.22 80,862 -0.37(-1.64%)
Mar 14, 2022 22.09 22.71 22.04 22.59 87,033 +0.59(+2.68%)
Mar 11, 2022 21.71 22.41 21.71 22.00 74,459 +0.37(+1.71%)
Mar 10, 2022 20.98 21.67 20.89 21.63 39,027 +0.30(+1.41%)
Mar 09, 2022 21.03 21.78 21.03 21.33 184,665 +0.48(+2.30%)
Mar 08, 2022 20.60 20.99 20.22 20.85 129,276 +0.19(+0.92%)
Mar 07, 2022 19.80 20.94 19.63 20.66 150,911 +0.99(+5.03%)
Mar 04, 2022 20.61 20.61 19.39 19.67 83,781 -1.24(-5.93%)
Mar 03, 2022 21.31 21.31 20.45 20.91 81,155 -0.03(-0.14%)
Mar 02, 2022 20.42 20.98 20.21 20.94 83,480 +0.69(+3.41%)
Mar 01, 2022 19.75 20.50 19.75 20.25 102,734 +0.29(+1.45%)
Feb 28, 2022 19.51 20.00 19.48 19.96 93,325 +0.18(+0.91%)
Feb 25, 2022 18.99 19.84 19.09 19.78 66,842 +0.94(+4.99%)
Feb 24, 2022 17.65 18.93 17.51 18.84 97,421 +0.79(+4.38%)
Feb 23, 2022 18.23 18.26 17.60 18.05 67,280 -0.18(-0.99%)
Feb 22, 2022 18.50 18.74 18.21 18.23 66,261 -0.44(-2.36%)
Feb 18, 2022 18.67 0 +0.40(+2.19%)
Feb 17, 2022 17.77 18.52 17.39 18.27 126,281 +0.25(+1.39%)
Feb 16, 2022 17.69 18.09 17.58 18.02 51,119 +0.35(+1.98%)
Feb 15, 2022 17.54 17.84 16.97 17.67 95,365 +0.37(+2.14%)
Feb 14, 2022 17.70 18.01 17.18 17.30 87,441 -0.29(-1.68%)
Feb 11, 2022 17.82 18.18 17.50 17.59 72,182 -0.14(-0.82%)
Feb 10, 2022 19.44 19.44 17.61 17.74 153,152 -1.84(-9.40%)
Feb 09, 2022 20.49 20.71 19.53 19.58 82,693 -0.91(-4.44%)
Feb 08, 2022 19.90 20.57 19.90 20.49 37,688 +0.59(+2.96%)
Feb 07, 2022 20.02 20.12 19.66 19.90 44,803 -0.02(-0.10%)
Feb 04, 2022 20.06 20.27 19.52 19.92 74,044 -0.06(-0.30%)
Feb 03, 2022 20.62 19.88 19.98 48,202 -0.89(-4.26%)
Feb 02, 2022 21.48 21.81 20.76 20.87 40,452 -0.61(-2.84%)
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.