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

American Public Education (NQ: APEI )

12.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
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.