Skip to main content

American Public Education, Inc. - Common Stock (NQ:APEI)

30.46 -0.10 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.74 30.99 30.20 30.46 246,629 -0.10(-0.33%)
Jun 27, 2025 30.00 31.62 29.47 30.56 1,135,440 +0.74(+2.48%)
Jun 26, 2025 29.12 29.84 28.57 29.82 171,468 +0.83(+2.86%)
Jun 25, 2025 29.77 29.96 28.88 28.99 210,014 -0.77(-2.59%)
Jun 24, 2025 30.40 30.95 29.50 29.76 196,472 -0.35(-1.16%)
Jun 23, 2025 29.77 30.89 29.40 30.11 351,620 +0.32(+1.07%)
Jun 20, 2025 29.60 30.06 29.12 29.79 560,127 +0.52(+1.78%)
Jun 18, 2025 28.74 30.55 28.57 29.27 267,240 +1.20(+4.28%)
Jun 17, 2025 27.34 28.29 27.09 28.07 185,252 +0.69(+2.52%)
Jun 16, 2025 28.04 28.50 27.38 27.38 243,294 -0.25(-0.90%)
Jun 13, 2025 26.87 27.74 26.84 27.63 170,324 +0.37(+1.36%)
Jun 12, 2025 26.97 27.28 26.82 27.26 190,082 -0.02(-0.07%)
Jun 11, 2025 26.21 27.33 26.10 27.28 325,156 +1.24(+4.76%)
Jun 10, 2025 27.12 27.42 25.80 26.04 291,933 -1.03(-3.80%)
Jun 09, 2025 28.25 28.32 26.37 27.07 354,609 -1.18(-4.18%)
Jun 06, 2025 28.43 28.76 27.42 28.25 607,648 +0.10(+0.36%)
Jun 05, 2025 27.70 28.47 27.23 28.15 422,142 +0.46(+1.66%)
Jun 04, 2025 29.00 29.07 27.47 27.69 320,320 -1.45(-4.98%)
Jun 03, 2025 29.34 30.32 28.82 29.14 347,647 -0.10(-0.34%)
Jun 02, 2025 29.22 29.51 28.52 29.24 281,172 -0.21(-0.71%)
May 30, 2025 29.11 29.67 28.87 29.45 389,653 +0.34(+1.19%)
May 29, 2025 29.70 29.70 28.88 29.11 314,179 -0.52(-1.77%)
May 28, 2025 29.62 29.74 29.08 29.63 120,895 -0.11(-0.37%)
May 27, 2025 29.43 30.19 29.07 29.74 371,607 +0.43(+1.47%)
May 23, 2025 28.95 29.74 28.73 29.31 212,530 +0.17(+0.58%)
May 22, 2025 28.12 29.50 28.00 29.14 271,331 +1.04(+3.70%)
May 21, 2025 28.34 28.60 27.90 28.10 121,743 -0.68(-2.36%)
May 20, 2025 29.21 29.25 28.65 28.78 168,913 -0.60(-2.04%)
May 19, 2025 27.80 29.42 27.60 29.38 331,067 +1.53(+5.49%)
May 16, 2025 27.67 28.08 27.39 27.85 442,355 +0.05(+0.18%)
May 15, 2025 27.89 28.05 26.88 27.80 259,201 +0.23(+0.83%)
May 14, 2025 27.58 28.00 26.23 27.57 263,193 +0.00(+0.00%)
May 13, 2025 28.89 30.09 26.92 27.57 453,744 +1.53(+5.88%)
May 12, 2025 28.18 28.35 25.31 26.04 250,122 -1.45(-5.27%)
May 09, 2025 25.87 28.01 25.87 27.49 355,909 +1.63(+6.30%)
May 08, 2025 25.67 26.25 25.42 25.86 116,389 +0.45(+1.77%)
May 07, 2025 25.37 26.05 23.00 25.41 138,553 +0.29(+1.15%)
May 06, 2025 24.51 25.26 24.41 25.12 107,621 +0.19(+0.76%)
May 05, 2025 24.61 25.14 24.48 24.93 121,477 +0.10(+0.40%)
May 02, 2025 23.95 25.00 23.95 24.83 176,295 +1.37(+5.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.