Skip to main content

American Public Education (NQ: APEI )

12.14 +0.26 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.58 29.58 28.89 29.11 67,000 -0.56(-1.89%)
Jul 30, 2020 30.36 30.50 29.56 29.67 178,673 -0.96(-3.13%)
Jul 29, 2020 31.59 32.60 30.50 30.63 46,638 -0.78(-2.48%)
Jul 28, 2020 31.49 31.75 31.20 31.41 30,878 -0.28(-0.88%)
Jul 27, 2020 32.19 32.49 31.04 31.69 44,782 -0.59(-1.83%)
Jul 24, 2020 32.43 32.68 31.96 32.28 68,400 -0.17(-0.52%)
Jul 23, 2020 32.60 32.95 32.09 32.45 76,316 -0.02(-0.06%)
Jul 22, 2020 32.50 32.96 31.92 32.47 62,685 -0.31(-0.95%)
Jul 21, 2020 31.74 32.88 31.69 32.78 76,317 +1.45(+4.63%)
Jul 20, 2020 31.03 31.59 30.68 31.33 62,000 +0.11(+0.35%)
Jul 17, 2020 30.84 31.60 30.76 31.22 95,300 +0.30(+0.97%)
Jul 16, 2020 30.09 31.00 30.01 30.92 71,158 +0.56(+1.84%)
Jul 15, 2020 29.53 30.64 29.39 30.36 93,115 +1.40(+4.83%)
Jul 14, 2020 28.56 29.12 28.49 28.96 53,258 +0.31(+1.08%)
Jul 13, 2020 29.20 29.55 28.61 28.65 54,671 -0.31(-1.07%)
Jul 10, 2020 29.32 29.38 28.84 28.96 52,800 -0.33(-1.13%)
Jul 09, 2020 29.84 30.49 29.17 29.29 78,807 -0.54(-1.81%)
Jul 08, 2020 29.30 29.85 29.12 29.83 79,738 +0.52(+1.77%)
Jul 07, 2020 29.55 30.24 29.18 29.31 70,114 -0.48(-1.61%)
Jul 06, 2020 29.75 29.82 29.06 29.79 86,838 +0.57(+1.95%)
Jul 02, 2020 30.63 30.80 29.16 29.22 81,600 -0.98(-3.25%)
Jul 01, 2020 29.58 30.42 29.47 30.20 127,817 +0.60(+2.03%)
Jun 30, 2020 29.08 29.71 28.94 29.60 83,579 +0.47(+1.61%)
Jun 29, 2020 28.44 29.76 28.44 29.13 68,880 +0.84(+2.97%)
Jun 26, 2020 28.32 28.57 27.72 28.29 179,500 -0.26(-0.91%)
Jun 25, 2020 29.52 29.52 28.01 28.55 103,455 -1.06(-3.58%)
Jun 24, 2020 29.66 30.05 29.24 29.61 132,729 -0.40(-1.33%)
Jun 23, 2020 29.27 30.39 29.27 30.01 105,735 +1.01(+3.48%)
Jun 22, 2020 28.75 29.03 27.57 29.00 125,963 -0.07(-0.24%)
Jun 19, 2020 29.10 29.22 28.21 29.07 250,000 +0.22(+0.76%)
Jun 18, 2020 28.63 29.20 28.62 28.85 90,030 +0.00(+0.00%)
Jun 17, 2020 29.17 29.35 28.25 28.85 101,153 -0.33(-1.13%)
Jun 16, 2020 29.76 30.10 28.79 29.18 87,604 +0.35(+1.21%)
Jun 15, 2020 29.23 29.41 28.51 28.83 110,981 -1.14(-3.80%)
Jun 12, 2020 31.72 31.77 29.41 29.97 88,400 -0.78(-2.54%)
Jun 11, 2020 31.83 32.24 30.53 30.75 140,866 -2.01(-6.14%)
Jun 10, 2020 34.10 34.10 32.71 32.76 81,337 -1.27(-3.73%)
Jun 09, 2020 32.65 34.43 32.56 34.03 125,125 +0.79(+2.38%)
Jun 08, 2020 32.97 33.35 32.46 33.24 90,857 +0.68(+2.09%)
Jun 05, 2020 33.14 33.14 32.11 32.56 132,500 +0.40(+1.24%)
Jun 04, 2020 32.15 32.66 31.61 32.16 84,531 -0.26(-0.80%)
Jun 03, 2020 32.57 33.38 31.89 32.42 84,069 +0.22(+0.68%)
Jun 02, 2020 32.66 33.00 31.54 32.20 111,459 -0.13(-0.40%)
Jun 01, 2020 31.32 32.84 31.32 32.33 169,489 +0.90(+2.86%)
May 29, 2020 30.42 31.54 29.62 31.43 142,900 -0.26(-0.82%)
May 28, 2020 32.72 33.00 31.60 31.69 82,434 -0.54(-1.68%)
May 27, 2020 33.57 33.57 31.21 32.23 93,331 -0.39(-1.20%)
May 26, 2020 33.22 33.57 32.47 32.62 81,941 +0.64(+2.00%)
May 22, 2020 33.03 33.27 31.65 31.98 66,500 -0.79(-2.41%)
May 21, 2020 32.28 33.49 31.33 32.77 82,661 +0.27(+0.83%)
May 20, 2020 31.55 32.59 31.31 32.50 75,396 +1.30(+4.17%)
May 19, 2020 33.35 33.90 31.02 31.20 87,618 -2.59(-7.66%)
May 18, 2020 31.98 33.96 31.98 33.79 96,648 +2.05(+6.46%)
May 15, 2020 30.90 31.90 30.69 31.74 88,500 +0.68(+2.19%)
May 14, 2020 31.58 31.98 30.43 31.06 102,862 -1.58(-4.84%)
May 13, 2020 34.26 34.60 31.77 32.64 130,310 -0.78(-2.33%)
May 12, 2020 30.00 34.63 28.18 33.42 397,168 +6.74(+25.26%)
May 11, 2020 26.14 27.36 26.00 26.68 103,762 +0.06(+0.23%)
May 08, 2020 25.65 26.77 25.65 26.62 67,400 +1.34(+5.30%)
May 07, 2020 25.53 25.53 24.43 25.28 50,130 +0.15(+0.60%)
May 06, 2020 24.61 25.68 24.16 25.13 63,674 +0.56(+2.28%)
May 05, 2020 24.64 26.67 24.13 24.57 55,007 +0.51(+2.12%)
May 04, 2020 24.51 24.60 23.72 24.06 79,260 -0.52(-2.12%)
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.