Skip to main content

American Public Education (NQ: APEI )

14.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.31 40.19 39.14 39.51 0 +0.42(+1.07%)
Jul 30, 2013 39.62 39.70 38.63 39.09 0 -0.32(-0.81%)
Jul 29, 2013 39.37 39.76 39.35 39.41 0 +0.08(+0.20%)
Jul 26, 2013 39.61 39.74 39.10 39.33 0 -0.57(-1.43%)
Jul 25, 2013 39.70 40.08 39.61 39.90 0 +0.19(+0.48%)
Jul 24, 2013 39.74 40.09 39.55 39.71 0 +0.15(+0.38%)
Jul 23, 2013 39.74 39.76 39.23 39.56 0 -0.20(-0.50%)
Jul 22, 2013 40.12 40.46 39.55 39.76 0 -0.10(-0.25%)
Jul 19, 2013 39.96 40.23 39.59 39.86 0 -0.06(-0.15%)
Jul 18, 2013 40.07 40.23 39.75 39.92 0 +0.01(+0.03%)
Jul 17, 2013 40.25 40.40 39.66 39.91 91,278 -0.38(-0.94%)
Jul 16, 2013 40.44 40.61 40.03 40.29 0 -0.24(-0.59%)
Jul 15, 2013 40.53 40.73 40.05 40.53 0 +0.30(+0.75%)
Jul 12, 2013 40.04 40.59 39.81 40.23 0 +0.02(+0.05%)
Jul 11, 2013 40.31 40.34 39.85 40.21 0 +0.25(+0.63%)
Jul 10, 2013 40.00 40.15 39.56 39.96 0 -0.13(-0.32%)
Jul 09, 2013 40.53 40.45 39.95 40.09 0 -0.34(-0.84%)
Jul 08, 2013 39.99 40.48 39.85 40.43 96,983 +0.63(+1.58%)
Jul 05, 2013 39.53 39.83 38.36 39.80 0 +0.84(+2.16%)
Jul 03, 2013 38.68 38.96 38.51 38.96 0 +0.21(+0.54%)
Jul 02, 2013 38.69 38.99 38.44 38.75 0 +0.14(+0.36%)
Jul 01, 2013 37.32 38.73 37.32 38.61 0 +1.45(+3.90%)
Jun 28, 2013 37.72 37.72 37.12 37.16 202,589 -0.23(-0.62%)
Jun 26, 2013 37.93 37.93 37.09 37.39 0 -0.44(-1.16%)
Jun 25, 2013 37.84 38.38 37.76 37.83 0 +0.39(+1.04%)
Jun 24, 2013 36.85 37.83 36.70 37.44 0 +0.41(+1.11%)
Jun 21, 2013 38.02 38.06 36.40 37.03 197,458 -0.71(-1.88%)
Jun 20, 2013 37.56 37.98 37.04 37.74 0 -0.21(-0.55%)
Jun 19, 2013 38.84 38.84 37.76 37.95 0 -0.81(-2.09%)
Jun 18, 2013 37.86 39.01 37.84 38.76 0 +0.80(+2.11%)
Jun 17, 2013 38.94 38.94 37.34 37.96 0 -0.58(-1.50%)
Jun 14, 2013 39.71 39.75 38.51 38.54 0 -1.12(-2.82%)
Jun 13, 2013 39.01 39.74 38.56 39.66 95,585 +0.80(+2.06%)
Jun 12, 2013 39.78 39.85 38.66 38.86 131,200 -0.63(-1.60%)
Jun 11, 2013 39.25 39.83 38.35 39.49 118,532 -0.31(-0.78%)
Jun 10, 2013 38.61 39.83 38.61 39.80 0 +1.22(+3.16%)
Jun 07, 2013 38.62 38.82 38.12 38.58 0 +0.12(+0.31%)
Jun 06, 2013 38.45 38.92 37.67 38.46 73,130 -0.08(-0.21%)
Jun 05, 2013 38.25 38.84 38.00 38.54 0 +0.14(+0.36%)
Jun 04, 2013 38.75 38.93 38.25 38.40 0 -0.19(-0.49%)
Jun 03, 2013 38.04 38.81 37.51 38.59 219,447 +0.55(+1.45%)
May 31, 2013 38.18 38.77 38.00 38.04 222,626 -0.45(-1.17%)
May 30, 2013 38.06 38.59 37.96 38.49 87,014 +0.51(+1.34%)
May 29, 2013 38.28 38.48 37.77 37.98 102,781 -0.60(-1.56%)
May 28, 2013 38.99 39.36 38.24 38.58 89,969 -0.11(-0.28%)
May 24, 2013 38.31 38.86 37.91 38.69 0 +0.28(+0.73%)
May 23, 2013 38.23 38.50 38.01 38.41 0 -0.04(-0.10%)
May 22, 2013 39.28 39.28 38.09 38.45 0 -0.71(-1.81%)
May 21, 2013 38.90 39.49 38.64 39.16 0 +0.17(+0.44%)
May 20, 2013 38.51 38.99 38.17 38.99 0 +0.48(+1.25%)
May 17, 2013 38.29 38.77 37.88 38.51 0 +0.61(+1.61%)
May 16, 2013 35.92 38.50 35.92 37.90 189,863 -0.17(-0.45%)
May 15, 2013 37.03 38.77 36.80 38.07 0 +2.18(+6.07%)
May 13, 2013 35.94 36.06 35.57 35.89 0 +0.12(+0.34%)
May 10, 2013 33.90 35.99 33.61 35.77 0 +1.66(+4.87%)
May 09, 2013 33.84 34.59 33.38 34.11 0 +0.35(+1.04%)
May 08, 2013 32.85 33.90 32.59 33.76 0 +1.19(+3.65%)
May 07, 2013 32.31 32.72 32.02 32.57 0 +0.22(+0.68%)
May 06, 2013 32.51 32.59 32.23 32.35 0 -0.09(-0.28%)
May 03, 2013 32.38 32.51 32.38 32.44 0 +0.36(+1.12%)
May 02, 2013 32.42 32.46 31.95 32.08 0 -0.28(-0.87%)
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.