Skip to main content

American Public Education (NQ: APEI )

11.95 +0.07 (+0.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.92 15.92 15.12 15.71 51,982 -0.06(-0.38%)
Jul 28, 2022 16.36 16.38 15.43 15.77 49,002 -0.71(-4.31%)
Jul 27, 2022 15.85 16.58 15.84 16.48 31,207 +0.78(+4.97%)
Jul 26, 2022 15.84 15.84 15.47 15.70 30,755 -0.27(-1.69%)
Jul 25, 2022 16.17 16.34 15.89 15.97 33,642 -0.08(-0.50%)
Jul 22, 2022 16.24 16.24 15.75 16.05 29,071 -0.04(-0.25%)
Jul 21, 2022 16.40 16.40 15.95 16.09 31,916 -0.52(-3.13%)
Jul 20, 2022 16.21 16.79 16.18 16.61 45,085 +0.45(+2.78%)
Jul 19, 2022 16.14 16.55 16.01 16.16 56,702 +0.10(+0.62%)
Jul 18, 2022 15.87 16.18 15.27 16.06 30,893 +0.19(+1.20%)
Jul 15, 2022 15.56 16.09 15.48 15.87 50,193 +0.57(+3.73%)
Jul 14, 2022 14.60 15.50 14.60 15.30 46,565 +0.43(+2.89%)
Jul 13, 2022 14.54 14.95 14.47 14.87 30,968 +0.17(+1.16%)
Jul 12, 2022 14.56 14.81 14.45 14.70 38,295 +0.17(+1.17%)
Jul 11, 2022 15.00 15.50 14.53 14.53 20,520 -0.50(-3.33%)
Jul 08, 2022 15.04 15.10 14.47 15.03 47,889 +0.08(+0.54%)
Jul 07, 2022 14.80 15.01 14.76 14.95 44,076 +0.35(+2.40%)
Jul 06, 2022 15.69 15.69 14.57 14.60 58,796 -1.14(-7.24%)
Jul 05, 2022 15.72 15.98 15.35 15.74 62,232 -0.31(-1.93%)
Jul 01, 2022 16.01 16.38 15.68 16.05 34,874 -0.11(-0.68%)
Jun 30, 2022 15.48 16.17 15.47 16.16 56,165 +0.48(+3.06%)
Jun 29, 2022 15.57 15.79 15.46 15.68 45,096 +0.22(+1.42%)
Jun 28, 2022 15.65 16.02 15.46 15.46 44,775 -0.25(-1.59%)
Jun 27, 2022 15.76 15.81 15.59 15.71 29,390 +0.11(+0.71%)
Jun 24, 2022 15.30 15.77 15.30 15.60 96,950 +0.24(+1.56%)
Jun 23, 2022 14.75 15.39 14.65 15.36 40,804 +0.53(+3.57%)
Jun 22, 2022 14.14 14.89 14.14 14.83 75,383 +0.54(+3.78%)
Jun 21, 2022 13.79 14.56 13.71 14.29 51,747 +0.53(+3.85%)
Jun 17, 2022 13.48 13.86 13.43 13.76 129,279 +0.42(+3.15%)
Jun 16, 2022 13.52 13.52 13.03 13.34 51,569 -0.20(-1.48%)
Jun 15, 2022 13.47 14.02 13.38 13.54 46,442 +0.07(+0.52%)
Jun 14, 2022 13.50 13.57 13.16 13.47 35,155 -0.01(-0.07%)
Jun 13, 2022 13.52 13.72 13.11 13.48 42,007 -0.29(-2.11%)
Jun 10, 2022 14.19 14.24 13.74 13.77 43,665 -0.61(-4.24%)
Jun 09, 2022 14.46 14.75 14.33 14.38 50,131 -0.17(-1.17%)
Jun 08, 2022 14.47 14.94 14.35 14.55 46,357 -0.03(-0.21%)
Jun 07, 2022 14.26 14.61 14.10 14.58 48,793 +0.06(+0.41%)
Jun 06, 2022 14.31 14.56 14.06 14.52 61,166 +0.39(+2.76%)
Jun 03, 2022 14.20 14.20 13.90 14.13 42,460 -0.15(-1.05%)
Jun 02, 2022 14.20 14.84 14.20 14.28 72,016 -0.07(-0.49%)
Jun 01, 2022 14.08 14.88 13.84 14.35 54,440 +0.41(+2.94%)
May 31, 2022 14.18 14.75 13.88 13.94 111,146 -0.38(-2.65%)
May 27, 2022 13.91 14.45 13.91 14.32 46,969 +0.54(+3.92%)
May 26, 2022 13.88 14.12 13.43 13.78 132,904 +0.03(+0.22%)
May 25, 2022 13.59 14.03 13.49 13.75 93,506 +0.00(+0.00%)
May 24, 2022 13.47 13.85 13.27 13.75 63,776 +0.27(+2.00%)
May 23, 2022 13.56 13.56 12.88 13.48 93,956 +0.05(+0.37%)
May 20, 2022 13.72 13.80 13.14 13.43 66,478 -0.15(-1.10%)
May 19, 2022 14.45 14.45 13.47 13.58 129,949 -0.87(-6.02%)
May 18, 2022 14.11 15.10 14.11 14.45 131,812 +0.25(+1.76%)
May 17, 2022 13.72 14.24 13.70 14.20 87,238 +0.59(+4.34%)
May 16, 2022 13.54 13.81 13.06 13.61 81,741 -0.02(-0.15%)
May 13, 2022 13.75 14.00 13.60 13.63 149,074 +0.06(+0.44%)
May 12, 2022 13.74 13.74 12.82 13.57 187,817 -0.18(-1.31%)
May 11, 2022 17.30 17.32 13.61 13.75 164,231 -4.02(-22.62%)
May 10, 2022 18.31 18.34 17.49 17.77 47,775 -0.43(-2.36%)
May 09, 2022 18.18 18.75 18.00 18.20 37,678 -0.10(-0.55%)
May 06, 2022 18.59 19.00 18.12 18.30 58,130 -0.34(-1.82%)
May 05, 2022 18.78 19.25 18.38 18.64 48,415 -0.32(-1.69%)
May 04, 2022 18.87 19.00 18.43 18.96 36,572 +0.26(+1.39%)
May 03, 2022 19.49 19.79 18.37 18.70 89,272 -0.78(-4.00%)
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.