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

American Public Education (NQ: APEI )

14.29 +0.60 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 10.81 10.87 10.30 10.45 80,017 -0.33(-3.06%)
Feb 28, 2024 11.06 11.10 10.74 10.78 92,462 -0.21(-1.91%)
Feb 27, 2024 10.86 11.46 10.75 10.99 131,863 +0.30(+2.81%)
Feb 26, 2024 10.79 11.00 10.42 10.69 148,953 -0.24(-2.20%)
Feb 23, 2024 10.62 10.95 10.60 10.93 74,277 +0.26(+2.44%)
Feb 22, 2024 11.71 11.81 10.42 10.67 160,963 -0.78(-6.81%)
Feb 21, 2024 11.42 11.83 11.21 11.45 106,804 -0.05(-0.43%)
Feb 20, 2024 11.25 12.06 10.98 11.50 344,076 +0.16(+1.41%)
Feb 16, 2024 11.11 11.50 10.86 11.34 115,039 +0.18(+1.61%)
Feb 15, 2024 11.47 11.47 10.73 11.16 119,675 -0.16(-1.41%)
Feb 14, 2024 11.09 11.44 10.90 11.32 107,047 +0.35(+3.19%)
Feb 13, 2024 10.96 11.07 10.75 10.97 117,007 -0.50(-4.36%)
Feb 12, 2024 11.36 11.60 11.11 11.47 109,731 +0.03(+0.26%)
Feb 09, 2024 11.08 11.50 11.05 11.44 112,868 +0.31(+2.83%)
Feb 08, 2024 10.88 11.20 10.87 11.12 86,172 +0.19(+1.69%)
Feb 07, 2024 11.05 11.08 10.59 10.94 152,743 -0.21(-1.88%)
Feb 06, 2024 11.16 11.49 10.92 11.15 188,805 +0.00(+0.00%)
Feb 05, 2024 11.38 11.38 10.61 11.15 222,101 +0.03(+0.27%)
Feb 02, 2024 10.80 11.42 10.77 11.12 175,452 +0.35(+3.25%)
Feb 01, 2024 10.61 10.88 10.36 10.77 91,543 +0.19(+1.80%)
Jan 31, 2024 10.40 11.00 10.15 10.58 183,805 +0.10(+0.91%)
Jan 30, 2024 10.60 10.93 10.40 10.48 146,274 -0.15(-1.36%)
Jan 29, 2024 11.86 11.96 10.17 10.63 333,316 -1.23(-10.37%)
Jan 26, 2024 12.00 12.16 11.66 11.86 99,939 -0.21(-1.74%)
Jan 25, 2024 11.66 12.10 11.60 12.07 123,388 +0.41(+3.52%)
Jan 24, 2024 12.61 12.62 11.42 11.66 177,687 -0.81(-6.50%)
Jan 23, 2024 12.00 12.64 11.91 12.47 202,494 +0.15(+1.18%)
Jan 22, 2024 12.38 13.19 12.16 12.32 340,794 +0.24(+2.03%)
Jan 19, 2024 11.25 12.09 11.25 12.08 171,564 +0.90(+8.05%)
Jan 18, 2024 11.33 12.12 11.02 11.18 247,440 -0.28(-2.44%)
Jan 17, 2024 10.85 11.89 10.68 11.46 181,643 +0.47(+4.23%)
Jan 16, 2024 11.71 11.93 10.94 10.99 196,990 -0.58(-4.97%)
Jan 12, 2024 10.97 11.57 10.89 11.57 118,579 +0.64(+5.86%)
Jan 11, 2024 11.28 11.28 10.54 10.93 132,154 -0.35(-3.10%)
Jan 10, 2024 11.27 11.60 11.15 11.28 168,362 +0.15(+1.35%)
Jan 09, 2024 10.76 11.37 10.31 11.13 169,208 +0.32(+2.96%)
Jan 08, 2024 10.22 11.01 10.19 10.81 186,937 +0.44(+4.24%)
Jan 05, 2024 9.900 10.49 9.900 10.37 145,825 +0.44(+4.43%)
Jan 04, 2024 9.920 10.57 9.855 9.930 174,568 -0.04(-0.40%)
Jan 03, 2024 9.950 10.53 9.830 9.970 149,892 +0.01(+0.10%)
Jan 02, 2024 9.650 10.65 9.650 9.960 189,915 +0.31(+3.21%)
Dec 29, 2023 9.760 9.760 9.260 9.650 55,590 -0.17(-1.73%)
Dec 28, 2023 9.590 10.00 9.501 9.820 79,301 +0.08(+0.82%)
Dec 27, 2023 9.210 9.980 9.170 9.740 101,743 +0.58(+6.33%)
Dec 26, 2023 8.840 9.445 8.840 9.160 78,109 +0.39(+4.45%)
Dec 22, 2023 8.990 9.010 8.565 8.770 63,957 -0.22(-2.45%)
Dec 21, 2023 8.700 9.345 8.700 8.990 69,456 +0.35(+4.05%)
Dec 20, 2023 8.760 9.370 8.500 8.640 95,467 -0.24(-2.70%)
Dec 19, 2023 8.400 9.210 8.400 8.880 102,016 +0.47(+5.59%)
Dec 18, 2023 8.130 8.895 8.130 8.410 127,544 +0.30(+3.70%)
Dec 15, 2023 9.200 9.325 7.520 8.110 218,786 -1.18(-12.70%)
Dec 14, 2023 9.900 10.20 9.280 9.290 104,084 -0.41(-4.23%)
Dec 13, 2023 9.440 9.900 9.370 9.700 117,037 +0.35(+3.74%)
Dec 12, 2023 8.900 9.750 8.900 9.350 151,432 +0.44(+4.94%)
Dec 11, 2023 8.120 8.990 7.948 8.910 89,113 +0.62(+7.48%)
Dec 08, 2023 8.350 8.803 8.131 8.290 79,460 -0.03(-0.36%)
Dec 07, 2023 7.510 8.433 7.460 8.320 80,126 +0.86(+11.53%)
Dec 06, 2023 8.770 9.000 7.350 7.460 105,807 -1.33(-15.13%)
Dec 05, 2023 8.940 9.240 8.787 8.790 133,093 -0.21(-2.33%)
Dec 04, 2023 8.340 9.300 8.340 9.000 201,701 +0.79(+9.62%)
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.