Skip to main content

American Public Education (NQ: APEI )

11.57 -0.33 (-2.77%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.52 21.92 21.14 21.24 72,691 -0.34(-1.58%)
Mar 30, 2022 22.15 22.65 21.49 21.58 51,907 -0.47(-2.13%)
Mar 29, 2022 22.93 23.09 21.71 22.05 123,521 -0.73(-3.20%)
Mar 28, 2022 23.24 23.80 22.66 22.78 72,777 -0.67(-2.86%)
Mar 25, 2022 23.10 23.50 22.35 23.45 89,266 +0.45(+1.96%)
Mar 24, 2022 23.09 23.28 22.66 23.00 82,068 -0.05(-0.22%)
Mar 23, 2022 23.52 23.52 22.89 23.05 50,151 -0.60(-2.54%)
Mar 22, 2022 23.96 24.02 23.51 23.65 69,021 -0.23(-0.96%)
Mar 21, 2022 23.63 23.92 23.40 23.88 72,399 +0.36(+1.53%)
Mar 18, 2022 23.39 23.64 23.11 23.52 156,027 +0.19(+0.81%)
Mar 17, 2022 22.57 23.38 22.57 23.33 36,195 +0.55(+2.41%)
Mar 16, 2022 22.34 22.94 21.34 22.78 58,955 +0.56(+2.52%)
Mar 15, 2022 22.62 22.74 21.96 22.22 80,862 -0.37(-1.64%)
Mar 14, 2022 22.09 22.71 22.04 22.59 87,033 +0.59(+2.68%)
Mar 11, 2022 21.71 22.41 21.71 22.00 74,459 +0.37(+1.71%)
Mar 10, 2022 20.98 21.67 20.89 21.63 39,027 +0.30(+1.41%)
Mar 09, 2022 21.03 21.78 21.03 21.33 184,665 +0.48(+2.30%)
Mar 08, 2022 20.60 20.99 20.22 20.85 129,276 +0.19(+0.92%)
Mar 07, 2022 19.80 20.94 19.63 20.66 150,911 +0.99(+5.03%)
Mar 04, 2022 20.61 20.61 19.39 19.67 83,781 -1.24(-5.93%)
Mar 03, 2022 21.31 21.31 20.45 20.91 81,155 -0.03(-0.14%)
Mar 02, 2022 20.42 20.98 20.21 20.94 83,480 +0.69(+3.41%)
Mar 01, 2022 19.75 20.50 19.75 20.25 102,734 +0.29(+1.45%)
Feb 28, 2022 19.51 20.00 19.48 19.96 93,325 +0.18(+0.91%)
Feb 25, 2022 18.99 19.84 19.09 19.78 66,842 +0.94(+4.99%)
Feb 24, 2022 17.65 18.93 17.51 18.84 97,421 +0.79(+4.38%)
Feb 23, 2022 18.23 18.26 17.60 18.05 67,280 -0.18(-0.99%)
Feb 22, 2022 18.50 18.74 18.21 18.23 66,261 -0.44(-2.36%)
Feb 18, 2022 18.67 0 +0.40(+2.19%)
Feb 17, 2022 17.77 18.52 17.39 18.27 126,281 +0.25(+1.39%)
Feb 16, 2022 17.69 18.09 17.58 18.02 51,119 +0.35(+1.98%)
Feb 15, 2022 17.54 17.84 16.97 17.67 95,365 +0.37(+2.14%)
Feb 14, 2022 17.70 18.01 17.18 17.30 87,441 -0.29(-1.68%)
Feb 11, 2022 17.82 18.18 17.50 17.59 72,182 -0.14(-0.82%)
Feb 10, 2022 19.44 19.44 17.61 17.74 153,152 -1.84(-9.40%)
Feb 09, 2022 20.49 20.71 19.53 19.58 82,693 -0.91(-4.44%)
Feb 08, 2022 19.90 20.57 19.90 20.49 37,688 +0.59(+2.96%)
Feb 07, 2022 20.02 20.12 19.66 19.90 44,803 -0.02(-0.10%)
Feb 04, 2022 20.06 20.27 19.52 19.92 74,044 -0.06(-0.30%)
Feb 03, 2022 20.62 19.88 19.98 48,202 -0.89(-4.26%)
Feb 02, 2022 21.48 21.81 20.76 20.87 40,452 -0.61(-2.84%)
Feb 01, 2022 21.42 21.61 20.97 21.48 52,112 +0.09(+0.42%)
Jan 31, 2022 20.92 21.41 21.39 50,096 +0.32(+1.54%)
Jan 28, 2022 20.37 21.07 20.14 21.07 84,633 +0.61(+2.96%)
Jan 27, 2022 20.73 21.06 20.30 20.46 64,583 -0.24(-1.16%)
Jan 26, 2022 20.97 21.38 20.43 20.70 43,764 -0.08(-0.38%)
Jan 25, 2022 20.85 21.18 20.09 20.78 58,833 -0.24(-1.14%)
Jan 24, 2022 19.93 21.20 19.77 21.02 63,388 +0.79(+3.91%)
Jan 21, 2022 20.25 20.58 19.93 20.23 136,159 -0.27(-1.32%)
Jan 20, 2022 20.08 20.61 19.93 20.50 159,041 +0.28(+1.38%)
Jan 19, 2022 21.42 21.50 20.22 20.22 49,365 -1.23(-5.73%)
Jan 18, 2022 22.58 22.58 21.33 21.45 67,060 -1.15(-5.09%)
Jan 14, 2022 22.60 0 +0.10(+0.44%)
Jan 13, 2022 21.98 22.89 21.87 22.50 59,379 +0.61(+2.79%)
Jan 12, 2022 22.80 22.90 21.75 21.89 89,398 -0.78(-3.44%)
Jan 11, 2022 22.95 23.50 22.51 22.67 58,322 -0.35(-1.52%)
Jan 10, 2022 22.87 23.02 22.54 23.02 53,389 +0.04(+0.17%)
Jan 07, 2022 23.16 23.48 22.94 22.98 38,362 -0.20(-0.86%)
Jan 06, 2022 23.39 23.53 23.03 23.18 32,394 -0.08(-0.34%)
Jan 05, 2022 23.59 24.73 23.18 23.26 72,876 -0.21(-0.89%)
Jan 04, 2022 23.24 23.59 22.86 23.47 52,927 +0.46(+2.00%)
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.