Skip to main content

American Public Education (NQ: APEI )

14.20 -0.50 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 5.020 5.020 4.700 4.720 196,232 -0.29(-5.79%)
May 31, 2023 5.140 5.200 4.820 5.010 238,012 -0.21(-4.02%)
May 30, 2023 5.620 5.650 5.170 5.220 77,914 -0.45(-7.94%)
May 26, 2023 6.170 6.270 5.580 5.670 123,362 -0.59(-9.42%)
May 25, 2023 6.260 6.310 6.210 6.260 76,370 -0.05(-0.79%)
May 24, 2023 6.250 6.340 6.195 6.310 147,943 +0.02(+0.32%)
May 23, 2023 6.190 6.350 6.080 6.290 95,190 +0.07(+1.13%)
May 22, 2023 6.280 6.348 6.180 6.220 95,266 -0.06(-0.96%)
May 19, 2023 6.300 6.340 6.095 6.280 118,664 +0.05(+0.80%)
May 18, 2023 5.670 6.230 5.600 6.230 173,195 +0.52(+9.11%)
May 17, 2023 5.450 5.730 5.375 5.710 157,763 +0.27(+4.96%)
May 16, 2023 5.450 5.525 5.370 5.440 114,041 -0.06(-1.09%)
May 15, 2023 5.370 5.560 5.350 5.500 188,791 +0.10(+1.85%)
May 12, 2023 5.560 5.560 5.130 5.400 129,407 -0.14(-2.53%)
May 11, 2023 5.710 5.870 5.500 5.540 391,885 -0.30(-5.14%)
May 10, 2023 5.730 6.000 5.500 5.840 184,351 +0.61(+11.66%)
May 09, 2023 5.360 5.460 5.150 5.230 140,157 -0.22(-4.04%)
May 08, 2023 5.390 5.510 5.320 5.450 109,920 +0.11(+2.06%)
May 05, 2023 5.210 5.390 5.070 5.340 150,527 +0.21(+4.09%)
May 04, 2023 5.490 5.490 5.005 5.130 163,914 -0.36(-6.56%)
May 03, 2023 5.400 5.730 5.335 5.490 127,742 +0.11(+2.04%)
May 02, 2023 5.510 5.510 5.210 5.380 187,179 -0.23(-4.10%)
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.