Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Public Education (NQ: APEI )

14.29 +0.60 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.920 5.160 4.795 4.980 27,973 +0.11(+2.26%)
Sep 28, 2023 5.010 5.070 4.820 4.870 167,116 -0.14(-2.79%)
Sep 27, 2023 5.050 5.080 4.970 5.010 27,067 +0.01(+0.20%)
Sep 26, 2023 5.030 5.130 4.975 5.000 36,515 -0.01(-0.20%)
Sep 25, 2023 5.050 5.080 4.980 5.010 30,273 -0.10(-1.96%)
Sep 22, 2023 5.010 5.110 4.880 5.110 77,733 +0.10(+2.00%)
Sep 21, 2023 5.020 5.100 4.920 5.010 22,478 -0.06(-1.18%)
Sep 20, 2023 5.240 5.240 5.065 5.070 28,778 -0.12(-2.31%)
Sep 19, 2023 4.760 5.200 4.680 5.190 68,620 +0.47(+9.96%)
Sep 18, 2023 4.610 4.870 4.580 4.720 26,500 -0.06(-1.26%)
Sep 15, 2023 5.040 5.040 4.750 4.780 70,335 -0.21(-4.21%)
Sep 14, 2023 5.100 5.170 4.935 4.990 39,107 -0.04(-0.80%)
Sep 13, 2023 5.060 5.200 4.865 5.030 82,783 -0.02(-0.40%)
Sep 12, 2023 5.280 5.400 5.050 5.050 34,788 -0.27(-5.08%)
Sep 11, 2023 5.160 5.340 5.020 5.320 24,904 +0.16(+3.10%)
Sep 08, 2023 5.230 5.340 4.900 5.160 45,463 +0.07(+1.38%)
Sep 07, 2023 5.070 5.100 4.840 5.090 41,651 +0.02(+0.39%)
Sep 06, 2023 5.050 5.220 4.940 5.070 47,960 -0.08(-1.55%)
Sep 05, 2023 5.140 5.240 4.950 5.150 83,791 -0.08(-1.53%)
Sep 01, 2023 5.280 5.380 5.010 5.230 45,689 -0.03(-0.57%)
Aug 31, 2023 5.250 5.540 5.220 5.260 66,556 -0.23(-4.19%)
Aug 30, 2023 5.570 5.600 5.420 5.490 17,176 -0.04(-0.72%)
Aug 29, 2023 5.550 5.600 5.277 5.530 45,898 +0.15(+2.79%)
Aug 28, 2023 5.420 5.460 5.300 5.380 80,578 -0.01(-0.19%)
Aug 25, 2023 5.440 5.485 5.211 5.390 45,416 -0.10(-1.82%)
Aug 24, 2023 5.780 5.780 5.365 5.490 54,892 -0.26(-4.52%)
Aug 23, 2023 5.730 5.790 5.460 5.750 71,369 -0.08(-1.37%)
Aug 22, 2023 5.840 5.865 5.543 5.830 31,781 -0.06(-1.02%)
Aug 21, 2023 5.770 5.890 5.530 5.890 44,160 +0.11(+1.90%)
Aug 18, 2023 5.480 5.950 5.419 5.780 87,908 +0.29(+5.28%)
Aug 17, 2023 5.320 5.555 5.210 5.490 60,548 +0.15(+2.81%)
Aug 16, 2023 5.490 5.680 5.200 5.340 205,799 -0.21(-3.78%)
Aug 15, 2023 5.680 5.700 5.410 5.550 95,141 -0.18(-3.14%)
Aug 14, 2023 5.750 5.830 5.620 5.730 57,353 -0.04(-0.69%)
Aug 11, 2023 5.770 5.840 5.500 5.770 85,023 -0.11(-1.87%)
Aug 10, 2023 5.970 5.990 5.580 5.880 83,352 -0.16(-2.65%)
Aug 09, 2023 5.400 6.040 4.940 6.040 162,255 +0.67(+12.48%)
Aug 08, 2023 5.190 5.370 4.980 5.370 47,843 +0.20(+3.87%)
Aug 07, 2023 4.930 5.210 4.850 5.170 123,310 +0.24(+4.87%)
Aug 04, 2023 5.260 5.290 4.900 4.930 64,903 -0.24(-4.64%)
Aug 03, 2023 4.840 5.360 4.840 5.170 81,298 +0.25(+5.08%)
Aug 02, 2023 4.690 4.980 4.570 4.920 122,327 +0.16(+3.36%)
Aug 01, 2023 4.990 5.025 4.690 4.760 59,574 -0.25(-4.99%)
Jul 31, 2023 4.770 5.090 4.570 5.010 58,320 +0.18(+3.73%)
Jul 28, 2023 4.650 4.850 4.470 4.830 53,081 +0.22(+4.77%)
Jul 27, 2023 4.820 4.822 4.560 4.610 44,013 -0.18(-3.76%)
Jul 26, 2023 4.750 4.910 4.710 4.790 81,164 +0.03(+0.63%)
Jul 25, 2023 4.760 4.820 4.650 4.760 61,034 -0.01(-0.21%)
Jul 24, 2023 4.850 4.921 4.700 4.770 56,112 -0.01(-0.21%)
Jul 21, 2023 4.700 4.880 4.560 4.780 51,356 +0.07(+1.49%)
Jul 20, 2023 5.080 5.132 4.650 4.710 156,123 -0.29(-5.80%)
Jul 19, 2023 4.740 5.090 4.740 5.000 65,788 +0.34(+7.30%)
Jul 18, 2023 4.810 4.860 4.603 4.660 59,349 -0.11(-2.31%)
Jul 17, 2023 4.630 4.820 4.610 4.770 30,812 +0.08(+1.71%)
Jul 14, 2023 4.650 4.726 4.500 4.690 79,038 +0.08(+1.74%)
Jul 13, 2023 4.610 4.730 4.430 4.610 82,344 -0.03(-0.65%)
Jul 12, 2023 4.880 4.910 4.600 4.640 50,778 -0.10(-2.11%)
Jul 11, 2023 4.750 4.850 4.435 4.740 132,681 -0.02(-0.42%)
Jul 10, 2023 4.820 4.970 4.550 4.760 58,785 -0.09(-1.86%)
Jul 07, 2023 4.970 5.005 4.810 4.850 67,579 -0.12(-2.41%)
Jul 06, 2023 5.100 5.100 4.845 4.970 137,708 -0.09(-1.78%)
Jul 05, 2023 4.900 5.090 4.795 5.060 100,954 +0.20(+4.12%)
Jul 03, 2023 4.800 4.970 4.777 4.860 31,491 +0.12(+2.53%)
Jun 30, 2023 4.900 4.930 4.690 4.740 98,836 -0.10(-2.07%)
Jun 29, 2023 4.590 4.870 4.500 4.840 126,812 +0.23(+4.99%)
Jun 28, 2023 4.900 4.900 4.560 4.610 128,565 -0.33(-6.68%)
Jun 27, 2023 5.030 5.170 4.820 4.940 212,002 -0.03(-0.60%)
Jun 26, 2023 4.390 5.080 4.390 4.970 387,122 +0.48(+10.69%)
Jun 23, 2023 4.090 4.530 3.970 4.490 2,949,951 +0.37(+8.98%)
Jun 22, 2023 3.930 4.165 3.840 4.120 280,664 +0.21(+5.37%)
Jun 21, 2023 3.850 3.980 3.820 3.910 246,607 +0.02(+0.51%)
Jun 20, 2023 4.050 4.070 3.760 3.890 339,090 -0.19(-4.66%)
Jun 16, 2023 4.270 4.270 3.930 4.080 281,275 -0.13(-3.09%)
Jun 15, 2023 4.460 4.460 4.020 4.210 278,181 -1.24(-22.75%)
May 08, 2023 5.390 5.510 5.320 5.450 109,920 +0.11(+2.06%)
May 05, 2023 5.210 5.390 5.070 5.340 150,527 +0.21(+4.09%)
May 04, 2023 5.490 5.490 5.005 5.130 163,914 -0.36(-6.56%)
May 03, 2023 5.400 5.730 5.335 5.490 127,742 +0.11(+2.04%)
May 02, 2023 5.510 5.510 5.210 5.380 187,179 -0.23(-4.10%)
May 01, 2023 5.670 5.810 5.500 5.610 142,648 -0.09(-1.58%)
Apr 28, 2023 5.990 6.080 5.570 5.700 158,489 -0.36(-5.94%)
Apr 27, 2023 6.270 6.360 6.035 6.060 115,602 -0.14(-2.26%)
Apr 26, 2023 6.390 6.440 6.080 6.200 199,242 -0.28(-4.32%)
Apr 25, 2023 6.490 6.860 6.445 6.480 233,981 -0.11(-1.67%)
Apr 24, 2023 6.550 6.690 6.405 6.590 210,322 +0.05(+0.76%)
Apr 21, 2023 6.410 6.695 6.390 6.540 239,122 +0.12(+1.87%)
Apr 20, 2023 6.050 6.600 6.035 6.420 273,509 +0.37(+6.12%)
Apr 19, 2023 6.250 6.264 5.980 6.050 253,187 -0.30(-4.72%)
Apr 18, 2023 6.470 6.659 6.330 6.350 278,167 -0.05(-0.78%)
Apr 17, 2023 6.340 6.520 6.240 6.400 342,337 +0.08(+1.27%)
Apr 14, 2023 6.530 6.650 6.250 6.320 252,359 -0.20(-3.07%)
Apr 13, 2023 6.160 6.720 6.160 6.520 343,344 +0.36(+5.84%)
Apr 12, 2023 5.750 6.305 5.750 6.160 283,199 +0.24(+4.05%)
Apr 11, 2023 5.480 6.130 5.440 5.920 303,649 +0.48(+8.82%)
Apr 10, 2023 5.610 5.670 5.150 5.440 312,563 -0.22(-3.89%)
Apr 06, 2023 5.510 5.755 5.510 5.660 460,855 +0.15(+2.72%)
Apr 05, 2023 5.460 5.690 5.400 5.510 402,509 +0.05(+0.92%)
Apr 04, 2023 5.380 5.570 5.150 5.460 341,140 +0.10(+1.87%)
Apr 03, 2023 5.450 5.633 5.310 5.360 466,169 -0.06(-1.11%)
Mar 31, 2023 4.990 5.460 4.990 5.420 310,281 +0.52(+10.61%)
Mar 30, 2023 4.790 5.067 4.760 4.900 251,258 +0.15(+3.16%)
Mar 29, 2023 4.890 4.940 4.680 4.750 219,185 -0.08(-1.66%)
Mar 28, 2023 5.020 5.020 4.705 4.830 281,876 -0.19(-3.78%)
Mar 27, 2023 4.760 5.110 4.705 5.020 334,596 +0.35(+7.49%)
Mar 24, 2023 4.580 4.720 4.440 4.670 380,167 +0.03(+0.65%)
Mar 23, 2023 4.450 4.819 4.420 4.640 565,337 +0.37(+8.67%)
Mar 22, 2023 4.140 4.750 4.130 4.270 665,072 +0.24(+5.96%)
Mar 21, 2023 4.060 4.400 3.930 4.030 784,669 +0.08(+2.03%)
Mar 20, 2023 4.200 4.250 3.780 3.950 1,333,072 -0.12(-2.95%)
Mar 17, 2023 4.400 4.610 4.060 4.070 2,028,829 -0.38(-8.54%)
Mar 16, 2023 4.600 4.650 4.150 4.450 1,148,447 -0.11(-2.41%)
Mar 15, 2023 7.050 7.510 4.460 4.560 2,885,855 -4.70(-50.76%)
Mar 14, 2023 9.510 9.510 8.840 9.260 261,207 +0.05(+0.54%)
Mar 13, 2023 9.740 9.750 9.130 9.210 151,966 -0.57(-5.83%)
Mar 10, 2023 10.79 10.90 9.665 9.780 215,660 -0.96(-8.94%)
Mar 09, 2023 11.03 11.16 10.73 10.74 203,301 -0.30(-2.72%)
Mar 08, 2023 11.07 11.10 10.78 11.04 177,923 -0.10(-0.90%)
Mar 07, 2023 10.36 11.17 10.36 11.14 157,820 +0.79(+7.63%)
Mar 06, 2023 10.31 10.42 10.09 10.35 251,091 +0.06(+0.58%)
Mar 03, 2023 10.49 10.54 10.05 10.29 142,491 -0.07(-0.68%)
Mar 02, 2023 10.45 10.63 10.31 10.36 124,645 -0.09(-0.86%)
Mar 01, 2023 11.04 11.04 10.20 10.45 204,045 -0.59(-5.34%)
Feb 28, 2023 11.35 11.49 11.00 11.04 123,741 -0.38(-3.33%)
Feb 27, 2023 11.61 11.66 11.40 11.42 100,432 -0.15(-1.30%)
Feb 24, 2023 11.58 11.82 11.35 11.57 124,759 -0.28(-2.36%)
Feb 23, 2023 11.73 11.98 11.61 11.85 133,563 +0.17(+1.46%)
Feb 22, 2023 12.08 12.12 11.62 11.68 224,612 -0.44(-3.63%)
Feb 21, 2023 12.41 12.55 12.04 12.12 74,705 -0.36(-2.88%)
Feb 17, 2023 12.63 12.83 12.29 12.48 115,367 -0.01(-0.08%)
Feb 16, 2023 12.56 12.71 12.23 12.49 95,702 -0.28(-2.19%)
Feb 15, 2023 12.71 12.95 12.55 12.77 82,886 +0.05(+0.39%)
Feb 14, 2023 12.65 12.80 12.32 12.72 68,437 +0.04(+0.32%)
Feb 13, 2023 12.30 12.69 12.03 12.68 106,608 +0.37(+3.01%)
Feb 10, 2023 12.45 12.45 12.13 12.31 150,764 -0.24(-1.91%)
Feb 09, 2023 12.99 13.01 12.42 12.55 51,641 -0.33(-2.56%)
Feb 08, 2023 13.41 13.51 12.88 12.88 100,255 -0.53(-3.95%)
Feb 07, 2023 12.90 13.43 12.69 13.41 144,575 +0.34(+2.60%)
Feb 06, 2023 12.90 13.28 12.74 13.07 391,605 +0.17(+1.32%)
Feb 03, 2023 12.46 12.93 11.89 12.90 199,514 +0.31(+2.46%)
Feb 02, 2023 12.47 13.12 12.45 12.59 306,732 +0.11(+0.88%)
Feb 01, 2023 12.13 12.58 12.07 12.48 176,360 +0.37(+3.06%)
Jan 31, 2023 11.84 12.22 11.83 12.11 206,074 +0.32(+2.71%)
Jan 30, 2023 12.06 12.06 11.78 11.79 77,748 -0.37(-3.04%)
Jan 27, 2023 12.18 12.21 12.00 12.16 91,057 -0.08(-0.65%)
Jan 26, 2023 12.24 12.36 12.06 12.24 77,914 +0.07(+0.58%)
Jan 25, 2023 12.13 12.23 12.01 12.17 74,810 +0.03(+0.25%)
Jan 24, 2023 12.10 12.30 11.95 12.14 165,784 +0.06(+0.50%)
Jan 23, 2023 12.44 12.44 11.75 12.08 145,401 -0.34(-2.74%)
Jan 20, 2023 12.15 12.50 11.90 12.42 111,688 +0.38(+3.16%)
Jan 19, 2023 12.02 12.20 11.98 12.04 258,545 -0.05(-0.41%)
Jan 18, 2023 13.00 13.00 12.05 12.09 92,873 -0.80(-6.21%)
Jan 17, 2023 12.79 13.03 12.55 12.89 107,156 +0.11(+0.86%)
Jan 13, 2023 13.12 13.23 12.56 12.78 232,441 -0.46(-3.47%)
Jan 12, 2023 13.12 13.45 12.99 13.24 61,069 +0.11(+0.84%)
Jan 11, 2023 13.50 13.57 13.10 13.13 49,560 -0.40(-2.96%)
Jan 10, 2023 13.20 13.57 12.98 13.53 87,661 +0.33(+2.50%)
Jan 09, 2023 13.47 13.74 13.18 13.20 57,776 -0.21(-1.57%)
Jan 06, 2023 13.22 13.53 13.12 13.41 83,067 +0.26(+1.98%)
Jan 05, 2023 13.53 13.56 12.78 13.15 63,495 -0.47(-3.45%)
Jan 04, 2023 12.86 13.74 12.86 13.62 119,602 +0.76(+5.91%)
Jan 03, 2023 12.35 12.98 12.35 12.86 143,671 +0.57(+4.64%)
Dec 30, 2022 12.63 12.74 12.27 12.29 65,463 -0.41(-3.23%)
Dec 29, 2022 12.65 13.05 12.62 12.70 62,957 +0.13(+1.03%)
Dec 28, 2022 12.84 13.02 12.57 12.57 60,124 -0.25(-1.95%)
Dec 27, 2022 12.78 12.99 12.62 12.82 35,774 +0.05(+0.39%)
Dec 23, 2022 12.88 12.91 12.65 12.77 106,225 -0.13(-1.01%)
Dec 22, 2022 13.16 13.17 12.73 12.90 81,545 -0.27(-2.05%)
Dec 21, 2022 12.62 13.30 12.50 13.17 98,266 +0.60(+4.77%)
Dec 20, 2022 12.65 12.76 12.42 12.57 124,814 -0.11(-0.87%)
Dec 19, 2022 13.28 13.41 12.64 12.68 95,875 -0.63(-4.73%)
Dec 16, 2022 13.38 13.58 13.24 13.31 199,460 -0.20(-1.48%)
Dec 15, 2022 13.63 13.68 13.43 13.51 73,439 -0.33(-2.38%)
Dec 14, 2022 13.61 14.15 13.31 13.84 102,082 +0.23(+1.69%)
Dec 13, 2022 13.75 13.81 13.35 13.61 103,306 +0.21(+1.57%)
Dec 12, 2022 13.46 13.49 13.09 13.40 75,550 -0.10(-0.74%)
Dec 09, 2022 13.66 13.78 13.46 13.50 228,135 -0.21(-1.53%)
Dec 08, 2022 14.10 14.17 13.37 13.71 105,437 -0.36(-2.56%)
Dec 07, 2022 14.10 14.21 13.89 14.07 154,446 -0.02(-0.14%)
Dec 06, 2022 13.80 14.22 13.76 14.09 140,231 +0.27(+1.95%)
Dec 05, 2022 13.75 14.15 13.69 13.82 127,751 +0.04(+0.29%)
Dec 02, 2022 13.23 13.81 13.05 13.78 93,666 +0.36(+2.68%)
Dec 01, 2022 13.01 13.60 13.01 13.42 121,331 +0.57(+4.44%)
Nov 30, 2022 13.17 13.34 12.80 12.85 772,194 -0.31(-2.36%)
Nov 29, 2022 13.02 13.62 13.02 13.16 100,338 +0.14(+1.08%)
Nov 28, 2022 12.71 13.11 12.68 13.02 101,240 +0.31(+2.44%)
Nov 25, 2022 12.99 12.99 12.67 12.71 57,560 -0.18(-1.40%)
Nov 23, 2022 12.80 13.17 12.64 12.89 64,321 +0.12(+0.94%)
Nov 22, 2022 13.64 13.64 12.73 12.77 122,966 -0.78(-5.76%)
Nov 21, 2022 13.12 13.66 13.12 13.55 90,613 +0.04(+0.30%)
Nov 18, 2022 13.44 13.65 13.26 13.51 81,435 +0.31(+2.35%)
Nov 17, 2022 12.85 13.24 12.82 13.20 94,810 +0.10(+0.76%)
Nov 16, 2022 12.83 13.20 12.81 13.10 129,624 +0.08(+0.61%)
Nov 15, 2022 12.87 13.26 12.77 13.02 106,055 +0.40(+3.17%)
Nov 14, 2022 12.80 12.96 12.50 12.62 181,184 -0.35(-2.70%)
Nov 11, 2022 13.31 13.31 11.84 12.97 101,819 -0.31(-2.33%)
Nov 10, 2022 13.57 13.89 13.03 13.28 144,454 +0.18(+1.37%)
Nov 09, 2022 12.14 13.27 12.14 13.10 151,674 +0.75(+6.07%)
Nov 08, 2022 12.53 12.68 12.05 12.35 153,023 -0.09(-0.72%)
Nov 07, 2022 12.68 12.68 12.20 12.44 325,283 -0.06(-0.48%)
Nov 04, 2022 12.47 12.63 12.17 12.50 84,505 +0.11(+0.89%)
Nov 03, 2022 12.19 12.60 11.48 12.39 57,247 +0.00(+0.00%)
Nov 02, 2022 12.83 12.38 12.39 107,375 -0.25(-1.98%)
Nov 01, 2022 12.97 13.10 12.48 12.64 96,743 -0.17(-1.33%)
Oct 31, 2022 13.03 13.03 12.64 12.81 115,708 -0.19(-1.46%)
Oct 28, 2022 12.36 13.09 12.36 13.00 105,200 +0.72(+5.86%)
Oct 27, 2022 12.29 12.52 12.00 12.28 151,780 +0.01(+0.08%)
Oct 26, 2022 12.21 12.54 12.09 12.27 134,725 +0.19(+1.57%)
Oct 25, 2022 11.66 12.45 11.66 12.08 123,680 +0.46(+3.96%)
Oct 24, 2022 11.84 11.84 11.24 11.62 154,320 -0.25(-2.11%)
Oct 21, 2022 11.77 12.09 11.65 11.87 125,231 +0.23(+1.98%)
Oct 20, 2022 11.50 11.97 11.32 11.64 92,872 +0.23(+2.02%)
Oct 19, 2022 11.34 11.48 11.19 11.41 117,567 -0.04(-0.35%)
Oct 18, 2022 11.42 11.72 11.42 11.45 115,087 +0.16(+1.42%)
Oct 17, 2022 10.90 11.45 10.71 11.29 159,898 +0.61(+5.71%)
Oct 14, 2022 10.83 11.00 10.49 10.68 207,019 -0.13(-1.20%)
Oct 13, 2022 10.55 10.81 10.27 10.81 140,536 +0.19(+1.79%)
Oct 12, 2022 10.31 10.67 10.22 10.62 104,237 +0.26(+2.51%)
Oct 11, 2022 10.23 10.51 10.04 10.36 160,277 +0.19(+1.87%)
Oct 10, 2022 9.710 10.22 9.670 10.17 120,679 +0.42(+4.31%)
Oct 07, 2022 9.820 9.945 9.630 9.750 354,396 -0.10(-1.02%)
Oct 06, 2022 9.370 9.910 9.160 9.850 132,498 +0.49(+5.24%)
Oct 05, 2022 9.640 9.640 9.080 9.360 190,733 -0.46(-4.68%)
Oct 04, 2022 9.230 9.880 9.060 9.820 162,765 +0.66(+7.21%)
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.