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, 2015 25.36 26.26 25.01 25.87 97,192 +0.54(+2.13%)
Jul 30, 2015 25.35 26.40 25.04 25.33 127,028 -0.18(-0.71%)
Jul 29, 2015 25.22 25.87 25.10 25.51 66,430 +0.33(+1.31%)
Jul 28, 2015 25.55 25.83 24.90 25.18 96,118 -0.23(-0.91%)
Jul 27, 2015 25.15 25.61 25.11 25.41 39,415 -0.02(-0.08%)
Jul 24, 2015 25.99 26.09 25.15 25.43 102,349 -0.60(-2.31%)
Jul 23, 2015 26.71 26.94 25.75 26.03 89,032 -0.72(-2.69%)
Jul 22, 2015 26.53 26.90 26.44 26.75 33,343 +0.12(+0.45%)
Jul 21, 2015 26.69 27.04 26.40 26.63 64,522 -0.17(-0.63%)
Jul 20, 2015 26.99 27.00 26.56 26.80 55,136 -0.10(-0.37%)
Jul 17, 2015 27.00 27.25 26.68 26.90 55,449 -0.10(-0.37%)
Jul 16, 2015 26.99 27.26 26.67 27.00 47,186 +0.07(+0.26%)
Jul 15, 2015 27.05 27.05 26.36 26.93 64,055 -0.02(-0.07%)
Jul 14, 2015 26.80 27.09 26.59 26.95 76,759 +0.18(+0.67%)
Jul 13, 2015 26.78 26.88 26.04 26.77 73,367 +0.12(+0.45%)
Jul 10, 2015 26.63 26.91 26.27 26.65 60,053 +0.30(+1.14%)
Jul 09, 2015 26.21 26.55 26.00 26.35 99,181 +0.39(+1.50%)
Jul 08, 2015 25.75 26.02 25.44 25.96 130,807 +0.08(+0.31%)
Jul 07, 2015 25.94 26.04 25.21 25.88 124,233 -0.07(-0.27%)
Jul 06, 2015 25.72 26.13 25.32 25.95 98,029 -0.03(-0.12%)
Jul 02, 2015 26.09 25.98 25.98 25.98 72,600 -0.10(-0.38%)
Jul 01, 2015 25.96 26.50 25.74 26.08 91,279 +0.36(+1.40%)
Jun 30, 2015 25.68 25.81 24.07 25.72 99,629 -0.07(-0.27%)
Jun 29, 2015 26.48 26.54 25.40 25.79 131,005 -0.97(-3.62%)
Jun 26, 2015 26.11 26.80 26.02 26.76 620,616 +0.59(+2.25%)
Jun 25, 2015 26.34 26.41 25.87 26.17 90,972 -0.17(-0.65%)
Jun 24, 2015 26.13 26.77 26.04 26.34 93,215 +0.23(+0.88%)
Jun 23, 2015 26.07 26.43 25.84 26.11 43,268 -0.06(-0.23%)
Jun 22, 2015 26.20 26.34 25.85 26.17 47,320 +0.03(+0.11%)
Jun 19, 2015 25.95 26.20 25.71 26.14 127,324 +0.21(+0.81%)
Jun 18, 2015 25.94 26.13 25.66 25.93 104,949 +0.07(+0.27%)
Jun 17, 2015 26.15 26.60 25.77 25.86 69,820 -0.14(-0.54%)
Jun 16, 2015 25.57 26.36 25.31 26.00 120,548 +0.31(+1.21%)
Jun 15, 2015 25.79 26.15 25.24 25.69 135,246 -0.22(-0.85%)
Jun 12, 2015 25.42 26.06 25.41 25.91 85,604 +0.51(+2.01%)
Jun 11, 2015 25.00 25.41 24.95 25.40 58,279 +0.40(+1.60%)
Jun 10, 2015 24.78 25.59 24.61 25.00 218,210 +0.38(+1.54%)
Jun 09, 2015 24.62 24.96 24.14 24.62 91,318 +0.04(+0.16%)
Jun 08, 2015 24.71 25.00 24.40 24.58 101,543 -0.20(-0.81%)
Jun 05, 2015 24.28 24.83 24.10 24.78 54,268 +0.50(+2.06%)
Jun 04, 2015 24.42 24.75 24.20 24.28 53,546 -0.29(-1.18%)
Jun 03, 2015 24.48 24.70 24.17 24.57 79,374 +0.18(+0.74%)
Jun 02, 2015 24.40 25.08 24.28 24.39 73,070 -0.16(-0.65%)
Jun 01, 2015 24.49 24.77 23.90 24.55 104,845 +0.38(+1.57%)
May 29, 2015 24.14 24.46 23.86 24.17 104,449 -0.02(-0.08%)
May 28, 2015 24.47 24.57 24.00 24.19 113,434 -0.24(-0.98%)
May 27, 2015 24.15 24.51 24.00 24.43 95,389 +0.39(+1.62%)
May 26, 2015 23.85 24.14 23.70 24.04 105,594 +0.01(+0.04%)
May 22, 2015 23.96 24.03 24.03 24.03 120,600 -0.05(-0.21%)
May 21, 2015 23.82 24.12 23.61 24.08 82,159 +0.28(+1.18%)
May 20, 2015 23.64 24.37 23.52 23.80 173,205 +0.30(+1.28%)
May 19, 2015 23.41 23.71 23.04 23.50 99,334 +0.14(+0.60%)
May 18, 2015 23.28 23.64 23.03 23.36 126,244 +0.10(+0.43%)
May 15, 2015 22.81 23.48 22.75 23.26 118,266 +0.47(+2.06%)
May 14, 2015 22.63 23.05 22.27 22.79 246,891 +0.16(+0.71%)
May 13, 2015 22.11 23.39 22.01 22.63 337,332 +0.52(+2.35%)
May 12, 2015 26.56 26.56 21.30 22.11 724,661 -5.64(-20.32%)
May 11, 2015 27.89 28.30 27.65 27.75 140,855 -0.04(-0.14%)
May 08, 2015 27.15 28.43 27.05 27.79 161,070 +1.05(+3.93%)
May 07, 2015 26.34 27.21 26.18 26.74 133,798 +0.31(+1.17%)
May 06, 2015 26.84 27.02 25.91 26.43 126,470 -0.39(-1.45%)
May 05, 2015 27.34 27.40 26.68 26.82 98,601 -0.52(-1.90%)
May 04, 2015 27.82 28.18 27.31 27.34 91,371 -0.32(-1.16%)
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.