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 (%)
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 -1.24(-22.75%)
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.