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, 2008 44.73 46.24 44.73 45.43 217,198 +0.32(+0.71%)
Jul 30, 2008 44.80 46.23 44.31 45.11 402,493 +0.59(+1.33%)
Jul 29, 2008 44.52 44.93 42.91 44.52 190,524 +1.47(+3.41%)
Jul 28, 2008 44.26 44.83 41.20 43.05 99,256 -0.69(-1.58%)
Jul 25, 2008 42.00 44.15 41.36 43.74 165,128 +2.13(+5.12%)
Jul 24, 2008 42.21 42.79 41.22 41.61 88,716 -0.26(-0.62%)
Jul 23, 2008 42.29 43.34 41.53 41.87 128,311 -0.17(-0.40%)
Jul 22, 2008 39.59 42.19 39.36 42.04 168,756 +1.97(+4.92%)
Jul 21, 2008 40.20 40.54 38.70 40.07 94,870 +0.18(+0.45%)
Jul 18, 2008 41.90 42.99 39.14 39.89 120,239 -1.96(-4.68%)
Jul 17, 2008 38.62 42.97 38.60 41.85 243,261 +3.37(+8.76%)
Jul 16, 2008 36.92 39.22 36.22 38.48 223,955 +1.93(+5.28%)
Jul 15, 2008 36.87 37.27 35.50 36.55 144,358 -0.45(-1.22%)
Jul 14, 2008 38.38 39.15 34.53 37.00 189,384 -1.22(-3.19%)
Jul 11, 2008 40.01 42.39 37.95 38.22 161,008 -3.24(-7.81%)
Jul 10, 2008 38.95 41.50 38.95 41.46 54,389 +2.38(+6.09%)
Jul 09, 2008 40.20 41.75 38.13 39.08 81,136 -1.03(-2.57%)
Jul 08, 2008 40.48 41.72 37.63 40.11 115,731 -0.21(-0.52%)
Jul 07, 2008 42.12 42.23 40.11 40.32 117,901 -1.66(-3.95%)
Jul 04, 2008 40.74 42.05 40.00 41.98 68,677 +0.00(+0.00%)
Jul 03, 2008 40.74 42.05 40.00 41.98 68,677 +1.29(+3.17%)
Jul 02, 2008 40.65 42.00 39.25 40.69 158,834 +0.20(+0.49%)
Jul 01, 2008 38.77 40.80 38.27 40.49 127,360 +1.45(+3.71%)
Jun 30, 2008 38.50 40.86 38.07 39.04 199,322 +0.48(+1.24%)
Jun 27, 2008 38.27 38.63 37.75 38.56 810,429 +0.06(+0.16%)
Jun 26, 2008 39.38 39.90 38.39 38.50 84,087 -1.45(-3.63%)
Jun 25, 2008 39.00 40.50 38.75 39.95 98,756 +1.11(+2.86%)
Jun 24, 2008 39.30 40.68 37.30 38.84 141,635 -0.66(-1.67%)
Jun 23, 2008 40.32 40.59 39.42 39.50 63,998 -0.53(-1.32%)
Jun 20, 2008 39.85 40.73 39.60 40.03 85,715 -0.04(-0.10%)
Jun 19, 2008 40.50 40.50 39.86 40.07 82,936 -0.45(-1.11%)
Jun 18, 2008 39.01 41.36 38.47 40.52 183,007 +1.11(+2.82%)
Jun 17, 2008 38.88 39.42 37.32 39.41 122,839 +0.75(+1.94%)
Jun 16, 2008 38.02 38.91 36.70 38.66 49,383 +0.58(+1.52%)
Jun 13, 2008 37.71 38.56 36.71 38.08 68,613 +0.78(+2.09%)
Jun 12, 2008 35.45 37.75 35.22 37.30 152,757 +2.26(+6.45%)
Jun 11, 2008 34.90 35.29 34.11 35.04 62,041 -0.07(-0.20%)
Jun 10, 2008 34.77 35.43 33.91 35.11 30,269 +0.48(+1.39%)
Jun 09, 2008 36.34 36.34 33.89 34.63 72,644 -1.86(-5.10%)
Jun 06, 2008 36.97 37.50 36.13 36.49 38,718 -1.01(-2.69%)
Jun 05, 2008 35.85 37.71 35.36 37.50 59,551 +1.84(+5.16%)
Jun 04, 2008 35.26 36.43 35.25 35.66 69,388 -0.04(-0.11%)
Jun 03, 2008 36.85 36.85 35.37 35.70 50,588 -0.74(-2.03%)
Jun 02, 2008 37.05 37.95 35.00 36.44 71,067 -0.65(-1.75%)
May 30, 2008 39.32 39.34 37.09 37.09 123,868 -2.26(-5.74%)
May 29, 2008 39.68 39.81 38.55 39.35 295,981 -0.31(-0.78%)
May 28, 2008 37.75 39.69 37.75 39.66 144,591 +2.32(+6.21%)
May 27, 2008 35.79 37.95 35.79 37.34 152,146 +1.66(+4.65%)
May 26, 2008 35.62 36.17 34.61 35.68 51,855 +0.00(+0.00%)
May 23, 2008 35.62 36.17 34.61 35.68 51,855 -0.04(-0.11%)
May 22, 2008 35.19 36.55 34.98 35.72 105,702 +0.67(+1.91%)
May 21, 2008 36.09 36.09 34.58 35.05 101,048 -1.41(-3.87%)
May 20, 2008 37.57 37.57 33.88 36.46 188,483 -1.26(-3.34%)
May 19, 2008 37.53 38.08 36.57 37.72 83,705 +0.03(+0.08%)
May 16, 2008 38.00 38.39 36.97 37.69 107,242 -0.41(-1.08%)
May 15, 2008 37.74 38.22 36.76 38.10 150,659 +0.20(+0.53%)
May 14, 2008 37.48 38.76 37.24 37.90 95,364 +0.40(+1.07%)
May 13, 2008 37.47 37.81 36.91 37.50 102,708 +0.56(+1.52%)
May 12, 2008 35.86 37.65 35.86 36.94 131,836 +1.07(+2.98%)
May 09, 2008 34.57 36.19 34.38 35.87 95,539 +1.06(+3.05%)
May 08, 2008 34.91 35.27 34.09 34.81 43,024 +0.17(+0.49%)
May 07, 2008 35.64 35.64 34.46 34.64 73,460 -0.92(-2.59%)
May 06, 2008 34.79 35.87 34.61 35.56 116,725 +0.70(+2.01%)
May 05, 2008 33.64 34.90 33.10 34.86 89,590 +1.06(+3.14%)
May 02, 2008 33.45 35.50 33.45 33.80 211,250 +0.89(+2.70%)
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.