Skip to main content

American Public Education (NQ: APEI )

14.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 25.39 25.52 23.78 24.58 57,400 -1.19(-4.62%)
Apr 30, 2020 25.24 26.09 23.85 25.77 83,432 +0.03(+0.12%)
Apr 29, 2020 25.58 26.07 24.73 25.74 75,346 +0.96(+3.87%)
Apr 28, 2020 24.77 25.23 24.15 24.78 55,470 +0.47(+1.93%)
Apr 27, 2020 23.08 24.71 23.08 24.31 68,747 +1.40(+6.11%)
Apr 24, 2020 23.31 23.88 22.72 22.91 54,800 -0.40(-1.72%)
Apr 23, 2020 24.84 24.84 23.11 23.31 92,904 -1.69(-6.76%)
Apr 22, 2020 25.34 25.34 24.56 25.00 70,351 +0.33(+1.34%)
Apr 21, 2020 23.93 24.79 23.33 24.67 63,622 +0.48(+1.98%)
Apr 20, 2020 24.23 24.67 23.93 24.19 49,503 -0.64(-2.58%)
Apr 17, 2020 23.42 25.07 23.03 24.83 72,200 +1.92(+8.38%)
Apr 16, 2020 24.83 25.75 21.99 22.91 97,890 -1.78(-7.21%)
Apr 15, 2020 23.28 25.21 23.28 24.69 131,036 +0.61(+2.53%)
Apr 14, 2020 23.48 24.13 22.95 24.08 49,593 +1.19(+5.20%)
Apr 13, 2020 22.38 23.23 22.09 22.89 69,207 +0.19(+0.84%)
Apr 09, 2020 22.80 23.44 22.45 22.70 83,600 +0.07(+0.31%)
Apr 08, 2020 22.17 23.10 21.85 22.63 78,200 +0.74(+3.38%)
Apr 07, 2020 22.91 23.45 21.71 21.89 83,844 -0.62(-2.75%)
Apr 06, 2020 21.82 22.73 21.61 22.51 84,807 +1.47(+6.99%)
Apr 03, 2020 21.60 22.60 20.56 21.04 120,900 -0.85(-3.88%)
Apr 02, 2020 22.35 24.12 21.10 21.89 129,728 -0.95(-4.16%)
Apr 01, 2020 23.29 23.75 22.28 22.84 120,824 -1.09(-4.55%)
Mar 31, 2020 22.81 24.11 22.81 23.93 118,865 +0.93(+4.04%)
Mar 30, 2020 22.07 23.15 20.75 23.00 91,216 +1.19(+5.46%)
Mar 27, 2020 21.10 22.33 20.57 21.81 126,600 -0.38(-1.71%)
Mar 26, 2020 20.38 22.46 19.02 22.19 107,385 +2.04(+10.12%)
Mar 25, 2020 20.61 22.30 20.15 20.15 126,485 -0.39(-1.90%)
Mar 24, 2020 22.48 22.99 19.17 20.54 160,208 -0.97(-4.51%)
Mar 23, 2020 23.69 23.69 20.41 21.51 148,080 -1.73(-7.44%)
Mar 20, 2020 25.15 26.64 23.13 23.24 181,700 -0.96(-3.97%)
Mar 19, 2020 26.65 29.54 22.78 24.20 235,702 -2.12(-8.05%)
Mar 18, 2020 22.70 26.74 21.57 26.32 169,387 +2.27(+9.44%)
Mar 17, 2020 21.47 24.05 20.84 24.05 177,443 +3.45(+16.75%)
Mar 16, 2020 21.01 21.94 20.31 20.60 133,043 -1.84(-8.20%)
Mar 13, 2020 20.13 22.44 19.79 22.44 153,900 +2.76(+14.02%)
Mar 12, 2020 19.04 21.02 18.47 19.68 181,137 -0.83(-4.05%)
Mar 11, 2020 19.05 22.95 18.52 20.51 171,570 -0.67(-3.16%)
Mar 10, 2020 21.98 22.17 20.70 21.18 120,185 -0.39(-1.81%)
Mar 09, 2020 21.57 23.50 21.42 21.57 84,227 -1.44(-6.26%)
Mar 06, 2020 22.00 23.20 22.00 23.01 76,600 +0.48(+2.13%)
Mar 05, 2020 23.11 23.23 22.18 22.53 101,912 -1.12(-4.74%)
Mar 04, 2020 22.82 23.71 22.48 23.65 88,912 +1.09(+4.83%)
Mar 03, 2020 22.65 23.05 21.87 22.56 94,232 -0.14(-0.62%)
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.