Skip to main content

American Public Education (NQ: APEI )

14.62 -0.08 (-0.54%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 42.74 46.85 40.97 44.27 194,468 +1.46(+3.41%)
Oct 30, 2008 44.39 45.00 41.44 42.81 162,136 +0.14(+0.33%)
Oct 29, 2008 38.79 44.92 38.79 42.67 285,654 +2.59(+6.46%)
Oct 28, 2008 35.50 40.97 35.26 40.08 284,225 +5.25(+15.07%)
Oct 27, 2008 36.57 38.45 34.74 34.83 142,965 -2.55(-6.82%)
Oct 24, 2008 34.58 38.07 33.00 37.38 211,846 -0.74(-1.94%)
Oct 23, 2008 40.05 40.99 35.27 38.12 208,832 -2.27(-5.62%)
Oct 22, 2008 41.85 44.49 39.42 40.39 145,273 -1.81(-4.29%)
Oct 21, 2008 41.74 43.59 41.00 42.20 73,872 -0.15(-0.35%)
Oct 20, 2008 41.39 42.64 41.08 42.35 106,936 +2.04(+5.06%)
Oct 17, 2008 39.80 44.17 36.88 40.31 223,355 -0.31(-0.76%)
Oct 16, 2008 40.12 41.91 39.12 40.62 200,210 +0.68(+1.70%)
Oct 15, 2008 42.97 43.13 39.90 39.94 188,461 -4.07(-9.25%)
Oct 14, 2008 48.63 48.69 43.30 44.01 143,806 -2.99(-6.36%)
Oct 13, 2008 44.96 47.54 44.27 47.00 233,067 +4.03(+9.38%)
Oct 10, 2008 36.35 45.56 33.51 42.97 415,601 +5.91(+15.95%)
Oct 09, 2008 38.33 39.61 36.80 37.06 160,312 -0.68(-1.80%)
Oct 08, 2008 38.83 42.03 33.14 37.74 522,776 -1.67(-4.24%)
Oct 07, 2008 45.95 45.95 38.91 39.41 350,422 -4.47(-10.19%)
Oct 06, 2008 46.07 47.23 43.15 43.88 473,677 -4.32(-8.96%)
Oct 03, 2008 48.50 49.54 48.07 48.20 218,204 -0.33(-0.68%)
Oct 02, 2008 49.29 49.29 46.56 48.53 221,229 -0.04(-0.08%)
Oct 01, 2008 47.97 49.61 47.79 48.57 115,544 +0.29(+0.60%)
Sep 30, 2008 47.34 48.70 47.02 48.28 147,249 +2.08(+4.50%)
Sep 29, 2008 48.33 50.49 46.08 46.20 249,683 -1.94(-4.03%)
Sep 26, 2008 46.40 49.46 46.26 48.14 183,624 +1.79(+3.86%)
Sep 25, 2008 46.54 48.11 46.09 46.35 191,286 +0.16(+0.35%)
Sep 24, 2008 46.45 47.17 45.50 46.19 113,459 -0.25(-0.54%)
Sep 23, 2008 49.78 49.80 46.16 46.44 102,297 -3.21(-6.47%)
Sep 22, 2008 49.30 50.73 48.60 49.65 114,187 +0.27(+0.55%)
Sep 19, 2008 51.44 53.24 47.25 49.38 356,982 +0.27(+0.55%)
Sep 18, 2008 47.28 50.56 46.61 49.11 397,901 +2.65(+5.70%)
Sep 17, 2008 47.52 49.04 46.46 46.46 124,314 -1.66(-3.45%)
Sep 16, 2008 46.13 49.09 44.83 48.12 120,707 +1.56(+3.35%)
Sep 15, 2008 48.62 48.66 46.00 46.56 114,995 -2.44(-4.98%)
Sep 12, 2008 48.40 49.94 46.54 49.00 142,829 +1.20(+2.51%)
Sep 11, 2008 45.16 48.40 45.02 47.80 189,072 +2.28(+5.01%)
Sep 10, 2008 44.07 45.74 43.85 45.52 179,091 +1.73(+3.95%)
Sep 09, 2008 44.91 44.91 43.62 43.79 127,783 -1.38(-3.06%)
Sep 08, 2008 46.21 47.78 43.57 45.17 186,080 -0.32(-0.70%)
Sep 05, 2008 44.88 45.74 43.77 45.49 157,126 +0.13(+0.29%)
Sep 04, 2008 46.62 47.10 45.26 45.36 245,103 -1.27(-2.72%)
Sep 03, 2008 45.35 46.65 45.22 46.63 170,649 +1.09(+2.39%)
Sep 02, 2008 45.05 46.02 44.82 45.54 249,803 +0.84(+1.88%)
Aug 29, 2008 44.55 45.27 44.24 44.70 196,107 +0.21(+0.47%)
Aug 28, 2008 43.29 44.82 43.26 44.49 318,116 +1.29(+2.99%)
Aug 27, 2008 44.00 44.81 42.60 43.20 142,834 -0.95(-2.15%)
Aug 26, 2008 43.51 44.52 43.44 44.15 153,554 +0.36(+0.82%)
Aug 25, 2008 44.23 44.72 43.20 43.79 130,979 -0.59(-1.33%)
Aug 22, 2008 45.27 45.31 43.10 44.38 313,228 -1.60(-3.48%)
Aug 21, 2008 45.05 46.60 45.05 45.98 57,302 -0.33(-0.71%)
Aug 20, 2008 46.54 47.31 45.06 46.31 102,235 -0.52(-1.11%)
Aug 19, 2008 48.23 49.42 45.71 46.83 228,843 -1.90(-3.90%)
Aug 18, 2008 49.64 50.05 48.19 48.73 212,981 -0.36(-0.73%)
Aug 15, 2008 45.83 49.25 45.57 49.09 511,008 +3.74(+8.25%)
Aug 14, 2008 44.59 45.48 44.51 45.35 332,167 +1.50(+3.42%)
Aug 13, 2008 46.30 46.45 43.67 43.85 458,943 -0.20(-0.45%)
Aug 12, 2008 44.11 45.93 42.72 44.05 172,046 -1.45(-3.19%)
Aug 11, 2008 46.07 46.68 44.02 45.50 233,091 -1.38(-2.94%)
Aug 08, 2008 44.61 47.49 43.65 46.88 284,083 +2.13(+4.76%)
Aug 07, 2008 43.91 46.00 43.03 44.75 119,162 +0.27(+0.61%)
Aug 06, 2008 44.50 45.00 43.64 44.48 135,542 -0.06(-0.13%)
Aug 05, 2008 42.01 45.54 41.56 44.54 281,215 +1.90(+4.46%)
Aug 04, 2008 46.89 47.94 42.22 42.64 372,769 -3.44(-7.47%)
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.