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

American Public Education (NQ: APEI )

13.22 +0.19 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 5.140 5.200 4.820 5.010 238,012 -0.21(-4.02%)
May 30, 2023 5.620 5.650 5.170 5.220 77,914 -0.45(-7.94%)
May 26, 2023 6.170 6.270 5.580 5.670 123,362 -0.59(-9.42%)
May 25, 2023 6.260 6.310 6.210 6.260 76,370 -0.05(-0.79%)
May 24, 2023 6.250 6.340 6.195 6.310 147,943 +0.02(+0.32%)
May 23, 2023 6.190 6.350 6.080 6.290 95,190 +0.07(+1.13%)
May 22, 2023 6.280 6.348 6.180 6.220 95,266 -0.06(-0.96%)
May 19, 2023 6.300 6.340 6.095 6.280 118,664 +0.05(+0.80%)
May 18, 2023 5.670 6.230 5.600 6.230 173,195 +0.52(+9.11%)
May 17, 2023 5.450 5.730 5.375 5.710 157,763 +0.27(+4.96%)
May 16, 2023 5.450 5.525 5.370 5.440 114,041 -0.06(-1.09%)
May 15, 2023 5.370 5.560 5.350 5.500 188,791 +0.10(+1.85%)
May 12, 2023 5.560 5.560 5.130 5.400 129,407 -0.14(-2.53%)
May 11, 2023 5.710 5.870 5.500 5.540 391,885 -0.30(-5.14%)
May 10, 2023 5.730 6.000 5.500 5.840 184,351 +0.61(+11.66%)
May 09, 2023 5.360 5.460 5.150 5.230 140,157 -0.22(-4.04%)
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%)
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.