Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Public Education (NQ: APEI )

14.29 +0.60 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 13.79 14.59 13.79 14.29 91,597 +0.60(+4.38%)
Apr 25, 2024 13.07 13.70 12.83 13.69 129,230 +0.47(+3.56%)
Apr 24, 2024 13.00 13.27 13.00 13.22 72,715 +0.19(+1.46%)
Apr 23, 2024 13.06 13.53 13.02 13.03 95,153 +0.02(+0.15%)
Apr 22, 2024 12.76 13.33 12.52 13.01 150,890 +0.40(+3.17%)
Apr 19, 2024 12.50 12.98 12.50 12.61 154,661 +0.14(+1.12%)
Apr 18, 2024 12.50 12.77 12.33 12.47 72,281 -0.05(-0.40%)
Apr 17, 2024 12.64 12.87 12.48 12.52 63,822 -0.05(-0.40%)
Apr 16, 2024 12.58 12.75 12.24 12.57 82,645 -0.04(-0.32%)
Apr 15, 2024 12.59 12.84 12.43 12.61 107,650 -0.08(-0.63%)
Apr 12, 2024 12.93 12.93 12.33 12.69 83,207 -0.21(-1.63%)
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%)
Feb 01, 2024 10.61 10.88 10.36 10.77 91,543 +0.19(+1.80%)
Jan 31, 2024 10.40 11.00 10.15 10.58 183,805 +0.10(+0.91%)
Jan 30, 2024 10.60 10.93 10.40 10.48 146,274 -0.15(-1.36%)
Jan 29, 2024 11.86 11.96 10.17 10.63 333,316 -1.23(-10.37%)
Jan 26, 2024 12.00 12.16 11.66 11.86 99,939 -0.21(-1.74%)
Jan 25, 2024 11.66 12.10 11.60 12.07 123,388 +0.41(+3.52%)
Jan 24, 2024 12.61 12.62 11.42 11.66 177,687 -0.81(-6.50%)
Jan 23, 2024 12.00 12.64 11.91 12.47 202,494 +0.15(+1.18%)
Jan 22, 2024 12.38 13.19 12.16 12.32 340,794 +0.24(+2.03%)
Jan 19, 2024 11.25 12.09 11.25 12.08 171,564 +0.90(+8.05%)
Jan 18, 2024 11.33 12.12 11.02 11.18 247,440 -0.28(-2.44%)
Jan 17, 2024 10.85 11.89 10.68 11.46 181,643 +0.47(+4.23%)
Jan 16, 2024 11.71 11.93 10.94 10.99 196,990 -0.58(-4.97%)
Jan 12, 2024 10.97 11.57 10.89 11.57 118,579 +0.64(+5.86%)
Jan 11, 2024 11.28 11.28 10.54 10.93 132,154 -0.35(-3.10%)
Jan 10, 2024 11.27 11.60 11.15 11.28 168,362 +0.15(+1.35%)
Jan 09, 2024 10.76 11.37 10.31 11.13 169,208 +0.32(+2.96%)
Jan 08, 2024 10.22 11.01 10.19 10.81 186,937 +0.44(+4.24%)
Jan 05, 2024 9.900 10.49 9.900 10.37 145,825 +0.44(+4.43%)
Jan 04, 2024 9.920 10.57 9.855 9.930 174,568 -0.04(-0.40%)
Jan 03, 2024 9.950 10.53 9.830 9.970 149,892 +0.01(+0.10%)
Jan 02, 2024 9.650 10.65 9.650 9.960 189,915 +0.31(+3.21%)
Dec 29, 2023 9.760 9.760 9.260 9.650 55,590 -0.17(-1.73%)
Dec 28, 2023 9.590 10.00 9.501 9.820 79,301 +0.08(+0.82%)
Dec 27, 2023 9.210 9.980 9.170 9.740 101,743 +0.58(+6.33%)
Dec 26, 2023 8.840 9.445 8.840 9.160 78,109 +0.39(+4.45%)
Dec 22, 2023 8.990 9.010 8.565 8.770 63,957 -0.22(-2.45%)
Dec 21, 2023 8.700 9.345 8.700 8.990 69,456 +0.35(+4.05%)
Dec 20, 2023 8.760 9.370 8.500 8.640 95,467 -0.24(-2.70%)
Dec 19, 2023 8.400 9.210 8.400 8.880 102,016 +0.47(+5.59%)
Dec 18, 2023 8.130 8.895 8.130 8.410 127,544 +0.30(+3.70%)
Dec 15, 2023 9.200 9.325 7.520 8.110 218,786 -1.18(-12.70%)
Dec 14, 2023 9.900 10.20 9.280 9.290 104,084 -0.41(-4.23%)
Dec 13, 2023 9.440 9.900 9.370 9.700 117,037 +0.35(+3.74%)
Dec 12, 2023 8.900 9.750 8.900 9.350 151,432 +0.44(+4.94%)
Dec 11, 2023 8.120 8.990 7.948 8.910 89,113 +0.62(+7.48%)
Dec 08, 2023 8.350 8.803 8.131 8.290 79,460 -0.03(-0.36%)
Dec 07, 2023 7.510 8.433 7.460 8.320 80,126 +0.86(+11.53%)
Dec 06, 2023 8.770 9.000 7.350 7.460 105,807 -1.33(-15.13%)
Dec 05, 2023 8.940 9.240 8.787 8.790 133,093 -0.21(-2.33%)
Dec 04, 2023 8.340 9.300 8.340 9.000 201,701 +0.79(+9.62%)
Dec 01, 2023 7.910 8.300 7.900 8.210 84,860 +0.34(+4.32%)
Nov 30, 2023 7.880 8.344 7.750 7.870 161,400 +0.03(+0.38%)
Nov 29, 2023 7.640 8.000 7.550 7.840 96,561 +0.50(+6.81%)
Nov 28, 2023 7.170 7.500 6.710 7.340 103,681 +0.32(+4.56%)
Nov 27, 2023 6.700 7.070 6.690 7.020 76,831 +0.33(+4.93%)
Nov 24, 2023 6.670 6.950 6.670 6.690 24,778 +0.02(+0.30%)
Nov 22, 2023 5.860 6.680 5.850 6.670 72,373 +0.91(+15.80%)
Nov 21, 2023 5.680 5.880 5.510 5.760 38,782 +0.16(+2.86%)
Nov 20, 2023 5.890 5.995 5.410 5.600 73,122 -0.17(-2.95%)
Nov 17, 2023 5.820 5.820 5.614 5.770 24,966 -0.10(-1.70%)
Nov 16, 2023 6.160 6.269 5.550 5.870 73,465 -0.28(-4.55%)
Nov 15, 2023 6.140 6.300 6.000 6.150 42,266 +0.20(+3.36%)
Nov 14, 2023 5.890 6.179 5.753 5.950 62,537 +0.20(+3.48%)
Nov 13, 2023 5.490 5.885 5.390 5.750 67,115 +0.41(+7.68%)
Nov 10, 2023 5.380 5.494 5.220 5.340 47,392 +0.03(+0.56%)
Nov 09, 2023 5.630 5.690 5.030 5.310 53,046 -0.19(-3.45%)
Nov 08, 2023 5.250 5.620 5.120 5.500 123,776 +1.20(+27.91%)
Nov 07, 2023 4.590 4.700 4.300 4.300 32,987 -0.22(-4.87%)
Nov 06, 2023 4.690 4.980 4.490 4.520 23,704 -0.17(-3.62%)
Nov 03, 2023 4.370 4.825 4.370 4.690 26,097 +0.48(+11.40%)
Nov 02, 2023 4.260 4.400 4.180 4.210 26,719 +0.07(+1.69%)
Nov 01, 2023 4.368 4.368 4.050 4.140 57,636 -0.03(-0.72%)
Oct 31, 2023 4.240 4.320 4.150 4.170 12,879 -0.03(-0.71%)
Oct 30, 2023 4.240 4.300 4.160 4.200 17,996 +0.05(+1.20%)
Oct 27, 2023 4.370 4.380 4.135 4.150 31,708 -0.21(-4.82%)
Oct 26, 2023 4.300 4.370 4.237 4.360 7,176 +0.05(+1.16%)
Oct 25, 2023 4.270 4.470 4.270 4.310 75,092 +0.21(+5.12%)
Oct 24, 2023 4.550 4.550 4.070 4.100 22,957 -0.40(-8.89%)
Oct 23, 2023 4.650 4.699 4.500 4.500 15,331 -0.15(-3.23%)
Oct 20, 2023 4.550 4.690 4.495 4.650 18,816 +0.14(+3.10%)
Oct 19, 2023 4.660 4.810 4.510 4.510 99,637 -0.26(-5.45%)
Oct 18, 2023 4.690 4.845 4.660 4.770 9,512 +0.11(+2.36%)
Oct 17, 2023 4.810 4.900 4.660 4.660 29,295 -0.10(-2.10%)
Oct 16, 2023 4.530 4.890 4.510 4.760 50,862 +0.35(+7.94%)
Oct 13, 2023 4.660 4.710 4.400 4.410 12,977 -0.13(-2.86%)
Oct 12, 2023 4.870 4.880 4.350 4.540 70,453 -0.28(-5.81%)
Oct 11, 2023 4.800 4.990 4.780 4.820 96,090 +0.01(+0.21%)
Oct 10, 2023 4.820 5.000 4.810 4.810 15,550 +0.04(+0.84%)
Oct 09, 2023 4.850 4.860 4.700 4.770 23,160 -0.18(-3.64%)
Oct 06, 2023 4.570 5.150 4.570 4.950 32,104 +0.04(+0.71%)
Oct 05, 2023 4.950 5.000 4.750 4.915 30,457 -0.04(-0.71%)
Oct 04, 2023 4.680 4.950 4.630 4.950 31,707 +0.34(+7.38%)
Oct 03, 2023 4.750 4.860 4.610 4.610 52,775 -0.10(-2.12%)
Oct 02, 2023 4.930 4.930 4.610 4.710 32,530 -0.27(-5.42%)
Sep 29, 2023 4.920 5.160 4.795 4.980 27,973 +0.11(+2.26%)
Sep 28, 2023 5.010 5.070 4.820 4.870 167,116 -0.14(-2.79%)
Sep 27, 2023 5.050 5.080 4.970 5.010 27,067 +0.01(+0.20%)
Sep 26, 2023 5.030 5.130 4.975 5.000 36,515 -0.01(-0.20%)
Sep 25, 2023 5.050 5.080 4.980 5.010 30,273 -0.10(-1.96%)
Sep 22, 2023 5.010 5.110 4.880 5.110 77,733 +0.10(+2.00%)
Sep 21, 2023 5.020 5.100 4.920 5.010 22,478 -0.06(-1.18%)
Sep 20, 2023 5.240 5.240 5.065 5.070 28,778 -0.12(-2.31%)
Sep 19, 2023 4.760 5.200 4.680 5.190 68,620 +0.47(+9.96%)
Sep 18, 2023 4.610 4.870 4.580 4.720 26,500 -0.06(-1.26%)
Sep 15, 2023 5.040 5.040 4.750 4.780 70,335 -0.21(-4.21%)
Sep 14, 2023 5.100 5.170 4.935 4.990 39,107 -0.04(-0.80%)
Sep 13, 2023 5.060 5.200 4.865 5.030 82,783 -0.02(-0.40%)
Sep 12, 2023 5.280 5.400 5.050 5.050 34,788 -0.27(-5.08%)
Sep 11, 2023 5.160 5.340 5.020 5.320 24,904 +0.16(+3.10%)
Sep 08, 2023 5.230 5.340 4.900 5.160 45,463 +0.07(+1.38%)
Sep 07, 2023 5.070 5.100 4.840 5.090 41,651 +0.02(+0.39%)
Sep 06, 2023 5.050 5.220 4.940 5.070 47,960 -0.08(-1.55%)
Sep 05, 2023 5.140 5.240 4.950 5.150 83,791 -0.08(-1.53%)
Sep 01, 2023 5.280 5.380 5.010 5.230 45,689 -0.03(-0.57%)
Aug 31, 2023 5.250 5.540 5.220 5.260 66,556 -0.23(-4.19%)
Aug 30, 2023 5.570 5.600 5.420 5.490 17,176 -0.04(-0.72%)
Aug 29, 2023 5.550 5.600 5.277 5.530 45,898 +0.15(+2.79%)
Aug 28, 2023 5.420 5.460 5.300 5.380 80,578 -0.01(-0.19%)
Aug 25, 2023 5.440 5.485 5.211 5.390 45,416 -0.10(-1.82%)
Aug 24, 2023 5.780 5.780 5.365 5.490 54,892 -0.26(-4.52%)
Aug 23, 2023 5.730 5.790 5.460 5.750 71,369 -0.08(-1.37%)
Aug 22, 2023 5.840 5.865 5.543 5.830 31,781 -0.06(-1.02%)
Aug 21, 2023 5.770 5.890 5.530 5.890 44,160 +0.11(+1.90%)
Aug 18, 2023 5.480 5.950 5.419 5.780 87,908 +0.29(+5.28%)
Aug 17, 2023 5.320 5.555 5.210 5.490 60,548 +0.15(+2.81%)
Aug 16, 2023 5.490 5.680 5.200 5.340 205,799 -0.21(-3.78%)
Aug 15, 2023 5.680 5.700 5.410 5.550 95,141 -0.18(-3.14%)
Aug 14, 2023 5.750 5.830 5.620 5.730 57,353 -0.04(-0.69%)
Aug 11, 2023 5.770 5.840 5.500 5.770 85,023 -0.11(-1.87%)
Aug 10, 2023 5.970 5.990 5.580 5.880 83,352 -0.16(-2.65%)
Aug 09, 2023 5.400 6.040 4.940 6.040 162,255 +0.67(+12.48%)
Aug 08, 2023 5.190 5.370 4.980 5.370 47,843 +0.20(+3.87%)
Aug 07, 2023 4.930 5.210 4.850 5.170 123,310 +0.24(+4.87%)
Aug 04, 2023 5.260 5.290 4.900 4.930 64,903 -0.24(-4.64%)
Aug 03, 2023 4.840 5.360 4.840 5.170 81,298 +0.25(+5.08%)
Aug 02, 2023 4.690 4.980 4.570 4.920 122,327 +0.16(+3.36%)
Aug 01, 2023 4.990 5.025 4.690 4.760 59,574 -0.25(-4.99%)
Jul 31, 2023 4.770 5.090 4.570 5.010 58,320 +0.18(+3.73%)
Jul 28, 2023 4.650 4.850 4.470 4.830 53,081 +0.22(+4.77%)
Jul 27, 2023 4.820 4.822 4.560 4.610 44,013 -0.18(-3.76%)
Jul 26, 2023 4.750 4.910 4.710 4.790 81,164 +0.03(+0.63%)
Jul 25, 2023 4.760 4.820 4.650 4.760 61,034 -0.01(-0.21%)
Jul 24, 2023 4.850 4.921 4.700 4.770 56,112 -0.01(-0.21%)
Jul 21, 2023 4.700 4.880 4.560 4.780 51,356 +0.07(+1.49%)
Jul 20, 2023 5.080 5.132 4.650 4.710 156,123 -0.29(-5.80%)
Jul 19, 2023 4.740 5.090 4.740 5.000 65,788 +0.34(+7.30%)
Jul 18, 2023 4.810 4.860 4.603 4.660 59,349 -0.11(-2.31%)
Jul 17, 2023 4.630 4.820 4.610 4.770 30,812 +0.08(+1.71%)
Jul 14, 2023 4.650 4.726 4.500 4.690 79,038 +0.08(+1.74%)
Jul 13, 2023 4.610 4.730 4.430 4.610 82,344 -0.03(-0.65%)
Jul 12, 2023 4.880 4.910 4.600 4.640 50,778 -0.10(-2.11%)
Jul 11, 2023 4.750 4.850 4.435 4.740 132,681 -0.02(-0.42%)
Jul 10, 2023 4.820 4.970 4.550 4.760 58,785 -0.09(-1.86%)
Jul 07, 2023 4.970 5.005 4.810 4.850 67,579 -0.12(-2.41%)
Jul 06, 2023 5.100 5.100 4.845 4.970 137,708 -0.09(-1.78%)
Jul 05, 2023 4.900 5.090 4.795 5.060 100,954 +0.20(+4.12%)
Jul 03, 2023 4.800 4.970 4.777 4.860 31,491 +0.12(+2.53%)
Jun 30, 2023 4.900 4.930 4.690 4.740 98,836 -0.10(-2.07%)
Jun 29, 2023 4.590 4.870 4.500 4.840 126,812 +0.23(+4.99%)
Jun 28, 2023 4.900 4.900 4.560 4.610 128,565 -0.33(-6.68%)
Jun 27, 2023 5.030 5.170 4.820 4.940 212,002 -0.03(-0.60%)
Jun 26, 2023 4.390 5.080 4.390 4.970 387,122 +0.48(+10.69%)
Jun 23, 2023 4.090 4.530 3.970 4.490 2,949,951 +0.37(+8.98%)
Jun 22, 2023 3.930 4.165 3.840 4.120 280,664 +0.21(+5.37%)
Jun 21, 2023 3.850 3.980 3.820 3.910 246,607 +0.02(+0.51%)
Jun 20, 2023 4.050 4.070 3.760 3.890 339,090 -0.19(-4.66%)
Jun 16, 2023 4.270 4.270 3.930 4.080 281,275 -0.13(-3.09%)
Jun 15, 2023 4.460 4.460 4.020 4.210 278,181 -0.30(-6.65%)
Jun 14, 2023 5.080 5.100 4.500 4.510 166,413 -0.56(-11.05%)
Jun 13, 2023 4.930 5.290 4.930 5.070 142,944 +0.18(+3.68%)
Jun 12, 2023 4.760 4.900 4.600 4.890 160,164 +0.20(+4.26%)
Jun 09, 2023 4.880 4.940 4.670 4.690 201,869 -0.23(-4.67%)
Jun 08, 2023 5.100 5.260 4.790 4.920 147,761 -0.13(-2.57%)
Jun 07, 2023 5.160 5.340 5.010 5.050 173,448 -0.11(-2.13%)
Jun 06, 2023 4.890 5.210 4.700 5.160 147,588 +0.25(+5.09%)
Jun 05, 2023 4.920 5.080 4.740 4.910 155,360 -0.07(-1.41%)
Jun 02, 2023 4.760 4.990 4.690 4.980 106,694 +0.26(+5.51%)
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.