Skip to main content

American Public Education (NQ: APEI )

15.49 +0.06 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.41 15.78 15.15 15.49 253,803 +0.06(+0.39%)
Jun 20, 2024 16.37 16.55 15.38 15.43 139,753 -0.91(-5.57%)
Jun 18, 2024 16.04 16.49 15.98 16.34 341,423 +0.36(+2.25%)
Jun 17, 2024 16.42 16.65 15.83 15.98 600,726 -0.43(-2.62%)
Jun 14, 2024 16.42 16.48 15.82 16.41 117,562 -0.01(-0.06%)
Jun 13, 2024 16.97 17.16 16.14 16.42 141,015 -0.56(-3.30%)
Jun 12, 2024 16.68 17.18 16.68 16.98 102,314 +0.48(+2.91%)
Jun 11, 2024 16.72 17.35 16.39 16.50 148,950 -0.17(-1.02%)
Jun 10, 2024 16.79 16.80 16.40 16.67 165,925 -0.01(-0.06%)
Jun 07, 2024 16.99 17.21 16.47 16.68 135,340 -0.31(-1.82%)
Jun 06, 2024 17.42 17.57 16.57 16.99 156,154 -0.58(-3.30%)
Jun 05, 2024 17.79 17.79 17.28 17.57 169,904 -0.22(-1.24%)
Jun 04, 2024 17.65 17.81 17.07 17.79 198,686 +0.12(+0.68%)
Jun 03, 2024 17.34 17.93 17.33 17.67 185,066 +0.27(+1.55%)
May 31, 2024 18.18 18.30 17.27 17.40 131,960 -0.77(-4.24%)
May 30, 2024 17.92 18.44 17.92 18.17 103,133 +0.21(+1.17%)
May 29, 2024 17.77 18.41 17.71 17.96 89,904 -0.07(-0.39%)
May 28, 2024 17.63 18.49 17.63 18.03 220,223 +0.40(+2.27%)
May 24, 2024 17.64 17.73 17.25 17.63 84,881 +0.09(+0.51%)
May 23, 2024 17.63 17.86 17.11 17.54 111,543 -0.10(-0.57%)
May 22, 2024 17.21 17.77 16.96 17.64 99,692 -0.05(-0.28%)
May 21, 2024 18.01 18.25 17.61 17.69 75,618 -0.40(-2.21%)
May 20, 2024 18.15 18.43 17.17 18.09 205,246 -0.30(-1.63%)
May 17, 2024 18.01 18.48 17.89 18.39 83,171 +0.28(+1.55%)
May 16, 2024 18.27 18.86 18.00 18.11 69,972 -0.23(-1.25%)
May 15, 2024 18.59 18.88 18.25 18.34 110,603 -0.10(-0.54%)
May 14, 2024 18.64 18.92 18.39 18.44 158,831 -0.12(-0.65%)
May 13, 2024 17.83 19.28 17.83 18.56 273,243 +0.72(+4.04%)
May 10, 2024 18.71 19.14 17.84 17.84 269,395 -0.96(-5.11%)
May 09, 2024 18.28 18.80 17.61 18.80 784,232 +0.93(+5.20%)
May 08, 2024 16.72 21.04 16.20 17.87 442,248 +2.69(+17.72%)
May 07, 2024 16.00 16.00 15.16 15.18 143,658 -0.40(-2.57%)
May 06, 2024 15.09 15.71 14.85 15.58 140,024 +0.50(+3.32%)
May 03, 2024 14.70 15.15 14.49 15.08 124,926 +0.71(+4.94%)
May 02, 2024 13.91 14.54 13.91 14.37 98,746 +0.55(+3.98%)
May 01, 2024 13.91 14.06 13.51 13.82 81,790 -0.01(-0.07%)
Apr 30, 2024 13.70 14.01 13.53 13.83 111,857 +0.04(+0.29%)
Apr 29, 2024 14.39 14.40 13.77 13.79 98,806 -0.50(-3.50%)
Apr 26, 2024 13.79 14.59 13.79 14.29 91,597 +0.60(+4.38%)
Apr 25, 2024 13.07 13.70 12.83 13.69 129,230 +0.47(+3.56%)
Apr 24, 2024 13.00 13.27 13.00 13.22 72,715 +0.19(+1.46%)
Apr 23, 2024 13.06 13.53 13.02 13.03 95,153 +0.02(+0.15%)
Apr 22, 2024 12.76 13.33 12.52 13.01 150,890 +0.40(+3.17%)
Apr 19, 2024 12.50 12.98 12.50 12.61 154,661 +0.14(+1.12%)
Apr 18, 2024 12.50 12.77 12.33 12.47 72,281 -0.05(-0.40%)
Apr 17, 2024 12.64 12.87 12.48 12.52 63,822 -0.05(-0.40%)
Apr 16, 2024 12.58 12.75 12.24 12.57 82,645 -0.04(-0.32%)
Apr 15, 2024 12.59 12.84 12.43 12.61 107,650 -0.08(-0.63%)
Apr 12, 2024 12.93 12.93 12.33 12.69 83,207 -0.21(-1.63%)
Apr 11, 2024 13.19 13.36 12.89 12.90 94,943 -0.32(-2.42%)
Apr 10, 2024 13.05 13.53 13.02 13.22 110,224 -0.21(-1.56%)
Apr 09, 2024 13.35 13.43 12.91 13.43 112,496 +0.29(+2.21%)
Apr 08, 2024 13.35 13.45 12.69 13.14 128,056 -0.15(-1.13%)
Apr 05, 2024 13.71 13.87 13.11 13.29 113,682 -0.51(-3.70%)
Apr 04, 2024 14.25 14.61 13.59 13.80 112,337 -0.41(-2.89%)
Apr 03, 2024 14.27 14.69 14.01 14.21 86,539 +0.02(+0.14%)
Apr 02, 2024 13.91 14.26 13.73 14.19 58,961 +0.00(+0.00%)
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.