Skip to main content

American Public Education (NQ: APEI )

13.76 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 13.91 14.06 13.50 13.76 75,815 +0.16(+1.18%)
Oct 03, 2024 14.05 14.21 13.55 13.60 52,685 -0.50(-3.55%)
Oct 02, 2024 14.16 14.47 14.02 14.10 58,925 -0.19(-1.33%)
Oct 01, 2024 14.74 14.74 14.06 14.29 99,376 -0.46(-3.12%)
Sep 30, 2024 14.71 14.95 14.47 14.75 350,291 +0.04(+0.27%)
Sep 27, 2024 14.76 15.25 14.62 14.71 146,370 +0.13(+0.89%)
Sep 26, 2024 14.57 15.58 14.54 14.58 157,260 -0.45(-2.99%)
Sep 25, 2024 14.80 15.14 14.47 15.03 110,092 +0.23(+1.55%)
Sep 24, 2024 14.64 14.97 14.12 14.80 296,016 +0.02(+0.14%)
Sep 23, 2024 15.23 15.23 14.69 14.78 63,417 -0.39(-2.57%)
Sep 20, 2024 15.25 15.36 14.98 15.17 167,357 -0.24(-1.56%)
Sep 19, 2024 15.60 15.74 15.31 15.41 90,233 +0.24(+1.58%)
Sep 18, 2024 15.44 15.76 15.17 15.17 74,230 -0.33(-2.13%)
Sep 17, 2024 15.86 16.33 15.44 15.50 84,902 -0.23(-1.46%)
Sep 16, 2024 15.67 15.92 15.60 15.73 129,437 +0.06(+0.38%)
Sep 13, 2024 15.29 15.98 15.20 15.67 125,033 +0.56(+3.71%)
Sep 12, 2024 14.67 15.39 14.62 15.11 107,566 +0.55(+3.78%)
Sep 11, 2024 14.60 14.78 14.28 14.56 86,604 -0.11(-0.75%)
Sep 10, 2024 14.41 14.84 14.33 14.67 107,176 +0.15(+1.03%)
Sep 09, 2024 14.86 14.99 14.39 14.52 113,187 -0.31(-2.09%)
Sep 06, 2024 15.45 15.55 14.69 14.83 155,774 -0.62(-4.01%)
Sep 05, 2024 15.65 15.79 15.27 15.45 124,752 -0.04(-0.26%)
Sep 04, 2024 15.62 16.00 15.27 15.49 85,713 -0.07(-0.45%)
Sep 03, 2024 16.76 16.90 15.29 15.56 138,044 -1.16(-6.94%)
Aug 30, 2024 16.81 16.97 16.52 16.72 170,257 +0.17(+1.03%)
Aug 29, 2024 16.20 16.88 16.12 16.55 164,250 +0.67(+4.22%)
Aug 28, 2024 16.07 16.46 15.77 15.88 142,792 -0.26(-1.61%)
Aug 27, 2024 15.97 16.45 15.85 16.14 211,065 +0.31(+1.96%)
Aug 26, 2024 15.72 16.03 15.36 15.83 287,249 +0.12(+0.76%)
Aug 23, 2024 15.06 15.71 14.98 15.71 246,933 +0.95(+6.44%)
Aug 22, 2024 14.59 14.92 14.37 14.76 127,586 +0.04(+0.27%)
Aug 21, 2024 14.49 14.95 14.20 14.72 186,498 +0.72(+5.14%)
Aug 20, 2024 14.32 14.37 13.90 14.00 178,750 -0.50(-3.45%)
Aug 19, 2024 14.66 14.73 13.84 14.50 226,155 -0.33(-2.23%)
Aug 16, 2024 14.76 15.15 14.66 14.83 203,386 +0.31(+2.13%)
Aug 15, 2024 14.71 14.86 14.21 14.52 218,057 +0.83(+6.06%)
Aug 14, 2024 13.92 14.56 13.50 13.69 377,716 -0.17(-1.23%)
Aug 13, 2024 13.48 14.05 13.31 13.86 525,818 +0.41(+3.05%)
Aug 12, 2024 13.16 13.60 13.12 13.45 517,671 -0.20(-1.47%)
Aug 09, 2024 13.30 13.88 13.30 13.65 383,001 +0.39(+2.94%)
Aug 08, 2024 11.84 13.34 11.83 13.26 527,939 +0.96(+7.80%)
Aug 07, 2024 14.34 14.76 11.80 12.30 1,587,838 -4.77(-27.94%)
Aug 06, 2024 17.52 17.56 16.50 17.07 246,913 -0.20(-1.16%)
Aug 05, 2024 16.47 17.50 15.77 17.27 218,905 -0.47(-2.65%)
Aug 02, 2024 18.01 18.18 17.35 17.74 175,001 -0.73(-3.95%)
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.