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 (%)
Sep 30, 2020 28.63 29.04 28.07 28.19 112,490 -0.45(-1.57%)
Sep 29, 2020 28.33 28.79 27.72 28.64 70,710 +0.17(+0.60%)
Sep 28, 2020 28.05 28.75 28.05 28.47 76,486 +0.63(+2.26%)
Sep 25, 2020 27.18 28.06 27.11 27.84 84,600 +0.54(+1.98%)
Sep 24, 2020 27.96 27.96 26.93 27.30 67,706 -0.72(-2.57%)
Sep 23, 2020 27.80 28.24 27.53 28.02 92,773 +0.33(+1.19%)
Sep 22, 2020 27.73 27.73 26.80 27.69 68,761 +0.03(+0.11%)
Sep 21, 2020 27.39 27.71 26.94 27.66 64,857 -0.32(-1.14%)
Sep 18, 2020 28.31 28.31 27.07 27.98 182,300 +0.03(+0.11%)
Sep 17, 2020 28.17 28.87 27.79 27.95 43,041 -0.60(-2.10%)
Sep 16, 2020 28.27 28.95 27.65 28.55 60,217 +0.38(+1.35%)
Sep 15, 2020 27.99 28.71 27.78 28.17 58,264 +0.16(+0.57%)
Sep 14, 2020 27.41 28.17 27.41 28.01 80,580 +0.79(+2.90%)
Sep 11, 2020 27.73 28.15 27.14 27.22 58,500 -0.25(-0.91%)
Sep 10, 2020 28.12 28.20 27.45 27.47 69,824 -0.58(-2.07%)
Sep 09, 2020 28.68 28.75 27.53 28.05 72,358 -0.57(-1.99%)
Sep 08, 2020 29.36 29.36 28.28 28.62 82,354 -0.99(-3.34%)
Sep 04, 2020 29.49 29.98 28.70 29.61 126,000 +0.21(+0.71%)
Sep 03, 2020 30.69 30.69 29.00 29.40 105,877 -1.10(-3.61%)
Sep 02, 2020 31.83 31.83 30.45 30.50 66,531 -1.35(-4.24%)
Sep 01, 2020 31.28 32.06 30.88 31.85 69,993 +0.41(+1.30%)
Aug 31, 2020 31.10 31.72 30.74 31.44 141,720 +0.16(+0.51%)
Aug 28, 2020 31.80 31.80 31.00 31.28 76,200 -0.22(-0.70%)
Aug 27, 2020 32.05 32.39 31.34 31.50 75,465 -0.34(-1.07%)
Aug 26, 2020 31.61 32.38 31.19 31.84 95,314 +0.17(+0.54%)
Aug 25, 2020 32.00 32.00 31.26 31.67 58,969 -0.24(-0.75%)
Aug 24, 2020 32.77 33.23 31.79 31.91 71,093 -0.90(-2.74%)
Aug 21, 2020 33.29 33.55 32.58 32.81 146,600 -0.70(-2.09%)
Aug 20, 2020 34.23 34.32 33.04 33.51 65,865 -1.08(-3.12%)
Aug 19, 2020 35.34 35.85 34.49 34.59 71,448 -0.84(-2.37%)
Aug 18, 2020 34.89 36.10 34.31 35.43 144,455 +0.25(+0.71%)
Aug 17, 2020 35.74 35.89 34.21 35.18 97,511 -0.10(-0.28%)
Aug 14, 2020 33.52 35.57 33.08 35.28 124,700 +1.97(+5.91%)
Aug 13, 2020 33.31 33.59 32.86 33.31 74,738 -0.46(-1.36%)
Aug 12, 2020 37.30 37.70 33.10 33.77 121,713 -2.57(-7.07%)
Aug 11, 2020 35.00 41.09 34.01 36.34 395,333 +5.14(+16.47%)
Aug 10, 2020 30.53 31.40 30.53 31.20 64,864 +0.76(+2.50%)
Aug 07, 2020 29.62 30.68 29.62 30.44 65,900 +0.72(+2.42%)
Aug 06, 2020 29.29 29.87 29.29 29.72 56,351 +0.43(+1.47%)
Aug 05, 2020 28.82 29.56 28.60 29.29 57,381 +0.79(+2.77%)
Aug 04, 2020 28.46 28.73 28.40 28.50 40,200 -0.14(-0.49%)
Aug 03, 2020 29.14 29.25 28.14 28.64 41,891 -0.47(-1.61%)
Jul 31, 2020 29.58 29.58 28.89 29.11 67,000 -0.56(-1.89%)
Jul 30, 2020 30.36 30.50 29.56 29.67 178,673 -0.96(-3.13%)
Jul 29, 2020 31.59 32.60 30.50 30.63 46,638 -0.78(-2.48%)
Jul 28, 2020 31.49 31.75 31.20 31.41 30,878 -0.28(-0.88%)
Jul 27, 2020 32.19 32.49 31.04 31.69 44,782 -0.59(-1.83%)
Jul 24, 2020 32.43 32.68 31.96 32.28 68,400 -0.17(-0.52%)
Jul 23, 2020 32.60 32.95 32.09 32.45 76,316 -0.02(-0.06%)
Jul 22, 2020 32.50 32.96 31.92 32.47 62,685 -0.31(-0.95%)
Jul 21, 2020 31.74 32.88 31.69 32.78 76,317 +1.45(+4.63%)
Jul 20, 2020 31.03 31.59 30.68 31.33 62,000 +0.11(+0.35%)
Jul 17, 2020 30.84 31.60 30.76 31.22 95,300 +0.30(+0.97%)
Jul 16, 2020 30.09 31.00 30.01 30.92 71,158 +0.56(+1.84%)
Jul 15, 2020 29.53 30.64 29.39 30.36 93,115 +1.40(+4.83%)
Jul 14, 2020 28.56 29.12 28.49 28.96 53,258 +0.31(+1.08%)
Jul 13, 2020 29.20 29.55 28.61 28.65 54,671 -0.31(-1.07%)
Jul 10, 2020 29.32 29.38 28.84 28.96 52,800 -0.33(-1.13%)
Jul 09, 2020 29.84 30.49 29.17 29.29 78,807 -0.54(-1.81%)
Jul 08, 2020 29.30 29.85 29.12 29.83 79,738 +0.52(+1.77%)
Jul 07, 2020 29.55 30.24 29.18 29.31 70,114 -0.48(-1.61%)
Jul 06, 2020 29.75 29.82 29.06 29.79 86,838 +0.57(+1.95%)
Jul 02, 2020 30.63 30.80 29.16 29.22 81,600 -0.98(-3.25%)
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.