Skip to main content

American Public Education (NQ: APEI )

19.03 -0.15 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 19.07 19.72 18.99 19.03 268,565 -0.15(-0.78%)
Jul 17, 2024 19.28 19.79 18.62 19.18 288,964 -0.26(-1.34%)
Jul 16, 2024 18.83 19.66 18.68 19.44 844,955 +0.95(+5.14%)
Jul 15, 2024 18.28 18.80 18.03 18.49 373,296 +0.62(+3.47%)
Jul 12, 2024 18.11 18.38 17.63 17.87 377,632 -0.03(-0.17%)
Jul 11, 2024 17.28 18.06 16.75 17.90 446,518 +1.04(+6.17%)
Jul 10, 2024 17.30 17.40 16.65 16.86 152,009 -0.43(-2.49%)
Jul 09, 2024 17.62 17.85 17.24 17.29 268,989 -0.35(-1.98%)
Jul 08, 2024 17.49 17.77 17.20 17.64 181,025 +0.29(+1.67%)
Jul 05, 2024 17.34 18.14 17.31 17.35 191,593 -0.09(-0.52%)
Jul 03, 2024 17.23 17.52 17.08 17.44 80,879 +0.31(+1.81%)
Jul 02, 2024 17.30 17.58 16.95 17.13 179,087 -0.32(-1.83%)
Jul 01, 2024 17.67 17.67 16.25 17.45 358,125 -0.13(-0.74%)
Jun 28, 2024 16.93 18.31 16.73 17.58 2,550,043 +0.57(+3.35%)
Jun 27, 2024 16.60 17.57 16.45 17.01 327,495 +0.85(+5.26%)
Jun 26, 2024 15.67 16.37 15.50 16.16 177,394 +0.52(+3.32%)
Jun 25, 2024 16.33 16.69 15.60 15.64 222,259 -0.62(-3.81%)
Jun 24, 2024 15.49 16.61 15.49 16.26 225,674 +0.77(+4.97%)
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%)
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.