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 (%)
Apr 29, 2016 23.11 23.60 22.76 23.16 133,571 -0.10(-0.43%)
Apr 28, 2016 22.73 23.82 22.73 23.26 137,263 +0.32(+1.39%)
Apr 27, 2016 22.57 23.10 22.27 22.94 96,216 +0.21(+0.92%)
Apr 26, 2016 21.73 23.06 21.51 22.73 153,403 +1.16(+5.38%)
Apr 25, 2016 21.55 21.89 21.31 21.57 77,123 -0.10(-0.46%)
Apr 22, 2016 21.92 22.13 21.46 21.67 119,279 -0.16(-0.73%)
Apr 21, 2016 21.22 21.96 21.22 21.83 108,632 +0.49(+2.30%)
Apr 20, 2016 21.20 21.53 21.20 21.34 110,899 +0.03(+0.14%)
Apr 19, 2016 20.69 21.49 20.57 21.31 89,853 +0.62(+3.00%)
Apr 18, 2016 20.57 21.12 20.40 20.69 75,193 -0.05(-0.24%)
Apr 15, 2016 20.35 20.86 20.26 20.74 74,505 +0.39(+1.92%)
Apr 14, 2016 20.40 20.54 20.13 20.35 67,122 -0.06(-0.29%)
Apr 13, 2016 19.79 20.71 19.43 20.41 82,248 +0.74(+3.76%)
Apr 12, 2016 19.92 20.11 19.52 19.67 57,068 -0.23(-1.16%)
Apr 11, 2016 20.61 20.84 19.86 19.90 106,700 -0.62(-3.02%)
Apr 08, 2016 19.67 20.58 19.62 20.52 148,968 +1.08(+5.56%)
Apr 07, 2016 19.46 20.45 19.33 19.44 333,619 -0.19(-0.97%)
Apr 06, 2016 20.29 20.63 19.25 19.63 157,672 -0.63(-3.11%)
Apr 05, 2016 20.24 20.68 20.10 20.26 135,510 -0.23(-1.12%)
Apr 04, 2016 21.38 21.70 20.31 20.49 108,542 -0.94(-4.39%)
Apr 01, 2016 20.40 21.55 20.21 21.43 148,449 +0.80(+3.88%)
Mar 31, 2016 20.63 20.80 20.09 20.63 163,691 +0.12(+0.59%)
Mar 30, 2016 21.64 21.64 20.43 20.51 176,538 -1.03(-4.78%)
Mar 29, 2016 20.12 21.64 19.97 21.54 141,868 +1.42(+7.06%)
Mar 28, 2016 20.77 20.77 19.60 20.12 189,192 -0.44(-2.14%)
Mar 24, 2016 20.05 20.56 20.56 20.56 125,300 +0.45(+2.24%)
Mar 23, 2016 20.50 20.69 20.02 20.11 166,645 -0.48(-2.33%)
Mar 22, 2016 21.27 21.27 20.40 20.59 88,072 -0.86(-4.01%)
Mar 21, 2016 21.00 21.71 20.99 21.45 96,715 +0.36(+1.71%)
Mar 18, 2016 21.67 21.95 21.03 21.09 280,240 -0.47(-2.18%)
Mar 17, 2016 20.92 21.70 20.77 21.56 92,774 +0.55(+2.62%)
Mar 16, 2016 20.23 21.04 20.23 21.01 105,806 +0.76(+3.75%)
Mar 15, 2016 21.54 21.54 20.19 20.25 103,693 -1.42(-6.55%)
Mar 14, 2016 21.81 22.14 21.25 21.67 102,253 -0.32(-1.46%)
Mar 11, 2016 21.21 22.01 21.17 21.99 149,983 +0.93(+4.42%)
Mar 10, 2016 21.58 21.89 20.80 21.06 74,397 -0.38(-1.77%)
Mar 09, 2016 21.23 21.69 20.90 21.44 137,238 +0.24(+1.13%)
Mar 08, 2016 21.84 21.92 20.36 21.20 217,386 -0.70(-3.17%)
Mar 07, 2016 21.67 22.50 21.40 21.89 136,177 +0.29(+1.32%)
Mar 04, 2016 21.66 21.91 21.36 21.61 219,014 -0.03(-0.14%)
Mar 03, 2016 19.34 21.82 19.34 21.64 328,469 +2.27(+11.72%)
Mar 02, 2016 18.55 19.48 18.50 19.37 329,477 +0.56(+2.98%)
Mar 01, 2016 17.50 19.21 17.30 18.81 887,572 +3.38(+21.91%)
Feb 29, 2016 14.85 15.58 14.56 15.43 127,926 +0.54(+3.63%)
Feb 26, 2016 15.29 15.38 14.84 14.89 89,371 -0.38(-2.49%)
Feb 25, 2016 15.67 15.67 13.80 15.27 54,666 -0.34(-2.18%)
Feb 24, 2016 15.06 15.65 14.72 15.61 102,495 +0.42(+2.76%)
Feb 23, 2016 15.50 15.63 15.14 15.19 81,060 -0.37(-2.38%)
Feb 22, 2016 15.58 15.85 15.49 15.56 82,377 +0.08(+0.52%)
Feb 19, 2016 15.51 15.74 15.39 15.48 98,170 -0.09(-0.58%)
Feb 18, 2016 15.48 15.81 15.26 15.57 79,463 +0.19(+1.24%)
Feb 17, 2016 15.58 15.85 15.36 15.38 123,831 -0.06(-0.39%)
Feb 16, 2016 14.95 15.52 14.76 15.44 132,301 +0.65(+4.39%)
Feb 12, 2016 14.55 14.79 14.79 14.79 136,300 +0.30(+2.07%)
Feb 11, 2016 14.34 14.78 14.19 14.49 50,799 -0.18(-1.23%)
Feb 10, 2016 14.88 14.93 14.47 14.67 75,988 -0.13(-0.88%)
Feb 09, 2016 14.80 15.07 14.62 14.80 72,746 -0.21(-1.40%)
Feb 08, 2016 14.88 15.35 14.66 15.01 112,147 +0.17(+1.15%)
Feb 05, 2016 15.19 15.27 14.74 14.84 176,119 -0.45(-2.94%)
Feb 04, 2016 15.26 15.71 15.15 15.29 129,123 +0.04(+0.26%)
Feb 03, 2016 15.40 15.58 15.05 15.25 126,159 -0.06(-0.39%)
Feb 02, 2016 15.02 15.51 14.98 15.31 137,863 +0.15(+0.99%)
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.