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, 2014 35.37 36.15 35.19 35.70 91,839 -0.14(-0.39%)
Jul 30, 2014 35.90 36.24 35.31 35.84 91,671 +0.11(+0.31%)
Jul 29, 2014 34.54 35.95 34.44 35.73 128,240 +1.39(+4.05%)
Jul 28, 2014 34.52 34.61 33.52 34.34 120,644 -0.27(-0.78%)
Jul 25, 2014 34.12 35.26 34.05 34.61 91,970 +0.12(+0.35%)
Jul 24, 2014 34.59 35.50 34.28 34.49 159,250 -0.04(-0.12%)
Jul 23, 2014 34.45 34.94 34.32 34.53 57,586 +0.05(+0.15%)
Jul 22, 2014 33.17 34.56 33.17 34.48 86,465 +1.39(+4.20%)
Jul 21, 2014 33.50 33.70 32.86 33.09 71,510 -0.64(-1.90%)
Jul 18, 2014 33.38 34.11 33.38 33.73 62,004 +0.25(+0.75%)
Jul 17, 2014 33.38 34.05 33.21 33.48 69,813 -0.18(-0.53%)
Jul 16, 2014 33.85 34.01 33.46 33.66 45,545 +0.06(+0.18%)
Jul 15, 2014 33.75 33.93 33.31 33.60 55,817 -0.28(-0.83%)
Jul 14, 2014 33.77 34.02 33.40 33.88 59,575 +0.41(+1.22%)
Jul 11, 2014 33.78 33.78 33.10 33.47 82,154 -0.32(-0.95%)
Jul 10, 2014 33.86 34.58 33.66 33.79 107,418 -0.76(-2.20%)
Jul 09, 2014 34.24 34.77 33.71 34.55 121,757 +0.36(+1.05%)
Jul 08, 2014 34.47 34.47 33.61 34.19 103,418 -0.35(-1.01%)
Jul 07, 2014 36.19 36.19 34.36 34.54 100,981 -1.68(-4.64%)
Jul 03, 2014 35.29 36.22 36.22 36.22 49,200 +0.99(+2.81%)
Jul 02, 2014 35.17 35.99 35.13 35.23 75,380 -0.08(-0.23%)
Jul 01, 2014 34.50 35.64 34.38 35.31 102,847 +0.93(+2.71%)
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%)
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.