Skip to main content

American Public Education (NQ: APEI )

14.18 -0.52 (-3.54%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.09 29.66 29.09 29.62 81,322 +0.48(+1.65%)
Jul 29, 2021 28.82 29.56 28.82 29.14 49,994 +0.40(+1.39%)
Jul 28, 2021 28.69 29.00 28.29 28.74 280,371 +0.26(+0.91%)
Jul 27, 2021 28.43 28.57 28.12 28.48 103,288 -0.06(-0.21%)
Jul 26, 2021 28.45 28.90 28.41 28.54 37,826 +0.07(+0.25%)
Jul 23, 2021 28.36 28.50 28.09 28.47 47,424 +0.12(+0.42%)
Jul 22, 2021 28.45 28.50 28.15 28.35 46,734 -0.07(-0.25%)
Jul 21, 2021 28.47 28.73 28.37 28.42 90,856 +0.06(+0.21%)
Jul 20, 2021 28.27 28.52 28.13 28.36 96,786 +0.17(+0.60%)
Jul 19, 2021 28.06 28.37 27.79 28.19 92,020 -0.32(-1.12%)
Jul 16, 2021 28.48 28.71 28.24 28.51 86,718 +0.11(+0.39%)
Jul 15, 2021 28.37 28.63 28.30 28.40 80,266 -0.12(-0.42%)
Jul 14, 2021 28.80 28.99 28.49 28.52 71,393 -0.16(-0.56%)
Jul 13, 2021 29.10 29.48 28.64 28.68 63,235 -0.45(-1.54%)
Jul 12, 2021 28.41 29.25 28.39 29.13 78,294 +0.64(+2.25%)
Jul 09, 2021 28.27 28.81 28.27 28.49 101,670 +0.46(+1.64%)
Jul 08, 2021 28.17 28.17 27.26 28.03 138,474 -0.56(-1.96%)
Jul 07, 2021 28.56 29.09 28.28 28.59 106,690 +0.08(+0.28%)
Jul 06, 2021 28.59 28.74 28.16 28.51 179,947 +0.00(+0.00%)
Jul 02, 2021 28.44 28.65 28.18 28.51 76,703 +0.06(+0.21%)
Jul 01, 2021 28.37 28.51 28.00 28.45 90,542 +0.11(+0.39%)
Jun 30, 2021 28.34 28.45 28.04 28.34 77,174 -0.06(-0.21%)
Jun 29, 2021 28.56 28.72 28.33 28.40 50,244 +0.04(+0.14%)
Jun 28, 2021 28.50 28.50 27.90 28.36 104,936 +0.10(+0.35%)
Jun 25, 2021 29.37 29.60 28.06 28.26 577,575 -1.17(-3.98%)
Jun 24, 2021 28.66 29.50 28.60 29.43 79,410 +0.89(+3.12%)
Jun 23, 2021 28.58 29.10 28.52 28.54 94,157 -0.04(-0.14%)
Jun 22, 2021 29.25 29.38 28.25 28.58 112,438 -0.83(-2.82%)
Jun 21, 2021 29.22 30.00 29.02 29.41 131,323 +0.35(+1.20%)
Jun 18, 2021 28.78 29.27 28.57 29.06 208,870 -0.05(-0.17%)
Jun 17, 2021 28.73 29.39 27.79 29.11 200,771 +0.34(+1.18%)
Jun 16, 2021 28.60 29.00 28.20 28.77 120,219 +0.06(+0.21%)
Jun 15, 2021 28.53 29.00 27.89 28.71 219,252 +0.20(+0.70%)
Jun 14, 2021 28.20 28.71 28.20 28.51 118,596 +0.21(+0.74%)
Jun 11, 2021 28.17 28.38 28.05 28.30 94,910 +0.10(+0.35%)
Jun 10, 2021 28.50 28.59 28.05 28.20 75,719 -0.11(-0.39%)
Jun 09, 2021 28.58 28.71 28.16 28.31 101,519 -0.26(-0.91%)
Jun 08, 2021 28.67 28.70 28.32 28.57 147,807 -0.05(-0.17%)
Jun 07, 2021 28.50 28.79 28.38 28.62 84,350 +0.19(+0.67%)
Jun 04, 2021 28.68 28.98 28.08 28.43 113,249 -0.24(-0.84%)
Jun 03, 2021 28.91 29.07 28.02 28.67 143,666 -0.37(-1.27%)
Jun 02, 2021 29.41 29.68 28.92 29.04 91,814 -0.36(-1.22%)
Jun 01, 2021 28.25 29.44 28.01 29.40 180,003 +1.40(+5.00%)
May 28, 2021 28.11 28.49 27.84 28.00 114,456 -0.05(-0.18%)
May 27, 2021 28.27 28.40 27.85 28.05 214,349 +0.04(+0.14%)
May 26, 2021 28.00 28.21 27.79 28.01 251,469 +0.01(+0.04%)
May 25, 2021 28.18 28.27 27.51 28.00 129,928 +0.10(+0.36%)
May 24, 2021 28.10 28.22 27.70 27.90 182,777 -0.21(-0.75%)
May 21, 2021 28.26 28.34 27.98 28.11 72,169 +0.01(+0.04%)
May 20, 2021 28.01 28.25 27.80 28.10 87,495 +0.09(+0.32%)
May 19, 2021 27.59 28.17 27.24 28.01 120,207 +0.01(+0.04%)
May 18, 2021 28.26 28.60 27.98 28.00 124,432 -0.02(-0.07%)
May 17, 2021 27.35 28.40 26.93 28.02 292,655 +0.65(+2.37%)
May 14, 2021 26.08 27.40 25.63 27.37 391,307 +1.66(+6.46%)
May 13, 2021 27.97 28.00 25.51 25.71 269,115 -2.01(-7.25%)
May 12, 2021 27.94 28.08 27.40 27.72 359,890 +1.24(+4.68%)
May 11, 2021 28.70 28.72 24.97 26.48 531,234 -3.98(-13.07%)
May 10, 2021 30.58 31.06 30.21 30.46 262,890 -0.36(-1.17%)
May 07, 2021 29.55 31.35 29.37 30.82 177,535 +1.40(+4.76%)
May 06, 2021 29.85 29.88 29.07 29.42 83,581 -0.51(-1.70%)
May 05, 2021 30.61 30.61 29.78 29.93 67,876 -0.61(-2.00%)
May 04, 2021 30.98 31.12 30.38 30.54 53,542 -0.46(-1.48%)
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.