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 (%)
Jun 30, 2014 34.27 34.81 34.00 34.38 105,192 +0.10(+0.29%)
Jun 27, 2014 33.73 34.48 33.41 34.28 209,192 +0.29(+0.85%)
Jun 26, 2014 34.29 34.29 33.70 33.99 46,211 -0.20(-0.58%)
Jun 25, 2014 33.45 34.40 33.45 34.19 60,071 +0.54(+1.60%)
Jun 24, 2014 33.80 34.20 33.61 33.65 77,544 -0.23(-0.68%)
Jun 23, 2014 34.19 34.23 33.61 33.88 86,801 -0.19(-0.56%)
Jun 20, 2014 34.09 34.33 33.96 34.07 168,316 +0.02(+0.07%)
Jun 19, 2014 34.99 35.01 33.72 34.05 171,035 -0.95(-2.73%)
Jun 18, 2014 35.47 35.47 34.89 35.00 76,728 -0.54(-1.52%)
Jun 17, 2014 35.36 35.70 35.22 35.54 59,735 +0.03(+0.08%)
Jun 16, 2014 35.34 35.65 35.09 35.51 73,976 +0.39(+1.11%)
Jun 13, 2014 34.77 35.49 34.77 35.12 86,148 +0.45(+1.30%)
Jun 12, 2014 35.08 35.37 34.43 34.67 99,951 -0.45(-1.28%)
Jun 11, 2014 35.34 35.97 34.97 35.12 64,208 -0.47(-1.32%)
Jun 10, 2014 35.25 35.80 34.98 35.59 112,393 +1.00(+2.89%)
Jun 06, 2014 34.89 34.96 34.46 34.59 139,275 -0.11(-0.32%)
Jun 05, 2014 34.46 35.19 34.24 34.70 313,319 +0.22(+0.64%)
Jun 04, 2014 34.04 34.73 33.70 34.48 93,878 +0.37(+1.08%)
Jun 03, 2014 34.49 34.81 33.78 34.11 113,650 -0.59(-1.70%)
Jun 02, 2014 35.53 35.53 34.41 34.70 143,024 -0.64(-1.81%)
May 30, 2014 35.46 35.46 34.93 35.34 106,930 +0.05(+0.14%)
May 29, 2014 35.74 35.74 34.86 35.29 91,810 -0.19(-0.54%)
May 28, 2014 35.67 35.67 34.58 35.48 103,972 -0.30(-0.84%)
May 27, 2014 35.90 36.17 35.45 35.78 72,553 +0.28(+0.79%)
May 23, 2014 35.53 35.50 35.50 35.50 87,800 +0.35(+1.00%)
May 22, 2014 36.11 36.36 34.91 35.15 87,459 -1.07(-2.95%)
May 21, 2014 36.33 36.75 35.77 36.22 68,189 +0.14(+0.39%)
May 20, 2014 36.23 36.41 35.45 36.08 93,912 -0.33(-0.91%)
May 19, 2014 36.14 36.58 36.11 36.41 69,683 +0.04(+0.11%)
May 16, 2014 35.53 36.39 35.27 36.37 57,348 +0.78(+2.19%)
May 15, 2014 35.20 35.76 34.48 35.59 117,314 +0.10(+0.28%)
May 14, 2014 36.93 37.67 35.32 35.49 98,235 -1.48(-4.00%)
May 13, 2014 37.67 37.98 36.56 36.97 132,210 -0.90(-2.38%)
May 12, 2014 36.63 38.00 36.35 37.87 144,316 +1.17(+3.19%)
May 09, 2014 33.44 36.97 33.42 36.70 226,787 +3.27(+9.78%)
May 08, 2014 33.90 35.00 33.18 33.43 144,277 -0.67(-1.96%)
May 07, 2014 34.14 34.37 33.28 34.10 86,773 +0.16(+0.47%)
May 06, 2014 34.72 34.76 33.57 33.94 123,223 -0.98(-2.81%)
May 05, 2014 35.21 35.35 34.72 34.92 111,717 -0.36(-1.02%)
May 02, 2014 34.26 35.52 34.26 35.28 80,083 +0.95(+2.77%)
May 01, 2014 34.64 35.13 33.86 34.33 92,310 -0.27(-0.78%)
Apr 30, 2014 33.70 34.68 33.35 34.60 101,897 +0.68(+2.00%)
Apr 29, 2014 33.64 34.66 33.47 33.92 93,547 +0.52(+1.56%)
Apr 28, 2014 33.84 35.19 33.00 33.40 103,542 -0.46(-1.36%)
Apr 25, 2014 34.76 35.07 33.73 33.86 108,162 -0.99(-2.84%)
Apr 24, 2014 35.23 35.46 34.73 34.85 67,080 -0.16(-0.46%)
Apr 23, 2014 35.26 35.40 34.89 35.01 74,655 -0.31(-0.88%)
Apr 22, 2014 35.14 35.51 34.92 35.32 68,234 +0.29(+0.83%)
Apr 21, 2014 34.51 35.18 34.40 35.03 61,997 +0.52(+1.51%)
Apr 17, 2014 33.71 34.51 34.51 34.51 86,000 +0.66(+1.95%)
Apr 16, 2014 33.22 34.06 32.76 33.85 113,646 +0.90(+2.73%)
Apr 15, 2014 33.27 33.37 32.51 32.95 105,697 -0.29(-0.87%)
Apr 14, 2014 33.44 33.89 32.85 33.24 96,643 +0.00(+0.00%)
Apr 11, 2014 33.24 33.76 32.78 33.24 112,233 -0.30(-0.89%)
Apr 10, 2014 34.67 34.83 33.39 33.54 119,008 -1.06(-3.06%)
Apr 09, 2014 34.37 34.70 33.75 34.60 93,541 +0.31(+0.90%)
Apr 08, 2014 34.00 34.62 33.79 34.29 221,234 +0.25(+0.73%)
Apr 07, 2014 34.81 34.85 34.01 34.04 227,034 -0.93(-2.66%)
Apr 04, 2014 35.73 35.73 34.86 34.97 519,991 -0.52(-1.47%)
Apr 03, 2014 35.83 35.83 35.00 35.49 270,191 -0.25(-0.70%)
Apr 02, 2014 35.35 35.84 35.05 35.74 195,798 +0.32(+0.90%)
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.