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

American Public Education (NQ: APEI )

17.30 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2023 5.990 6.080 5.570 5.700 158,489 -0.36(-5.94%)
Apr 27, 2023 6.270 6.360 6.035 6.060 115,602 -0.14(-2.26%)
Apr 26, 2023 6.390 6.440 6.080 6.200 199,242 -0.28(-4.32%)
Apr 25, 2023 6.490 6.860 6.445 6.480 233,981 -0.11(-1.67%)
Apr 24, 2023 6.550 6.690 6.405 6.590 210,322 +0.05(+0.76%)
Apr 21, 2023 6.410 6.695 6.390 6.540 239,122 +0.12(+1.87%)
Apr 20, 2023 6.050 6.600 6.035 6.420 273,509 +0.37(+6.12%)
Apr 19, 2023 6.250 6.264 5.980 6.050 253,187 -0.30(-4.72%)
Apr 18, 2023 6.470 6.659 6.330 6.350 278,167 -0.05(-0.78%)
Apr 17, 2023 6.340 6.520 6.240 6.400 342,337 +0.08(+1.27%)
Apr 14, 2023 6.530 6.650 6.250 6.320 252,359 -0.20(-3.07%)
Apr 13, 2023 6.160 6.720 6.160 6.520 343,344 +0.36(+5.84%)
Apr 12, 2023 5.750 6.305 5.750 6.160 283,199 +0.24(+4.05%)
Apr 11, 2023 5.480 6.130 5.440 5.920 303,649 +0.48(+8.82%)
Apr 10, 2023 5.610 5.670 5.150 5.440 312,563 -0.22(-3.89%)
Apr 06, 2023 5.510 5.755 5.510 5.660 460,855 +0.15(+2.72%)
Apr 05, 2023 5.460 5.690 5.400 5.510 402,509 +0.05(+0.92%)
Apr 04, 2023 5.380 5.570 5.150 5.460 341,140 +0.10(+1.87%)
Apr 03, 2023 5.450 5.633 5.310 5.360 466,169 -0.06(-1.11%)
Mar 31, 2023 4.990 5.460 4.990 5.420 310,281 +0.52(+10.61%)
Mar 30, 2023 4.790 5.067 4.760 4.900 251,258 +0.15(+3.16%)
Mar 29, 2023 4.890 4.940 4.680 4.750 219,185 -0.08(-1.66%)
Mar 28, 2023 5.020 5.020 4.705 4.830 281,876 -0.19(-3.78%)
Mar 27, 2023 4.760 5.110 4.705 5.020 334,596 +0.35(+7.49%)
Mar 24, 2023 4.580 4.720 4.440 4.670 380,167 +0.03(+0.65%)
Mar 23, 2023 4.450 4.819 4.420 4.640 565,337 +0.37(+8.67%)
Mar 22, 2023 4.140 4.750 4.130 4.270 665,072 +0.24(+5.96%)
Mar 21, 2023 4.060 4.400 3.930 4.030 784,669 +0.08(+2.03%)
Mar 20, 2023 4.200 4.250 3.780 3.950 1,333,072 -0.12(-2.95%)
Mar 17, 2023 4.400 4.610 4.060 4.070 2,028,829 -0.38(-8.54%)
Mar 16, 2023 4.600 4.650 4.150 4.450 1,148,447 -0.11(-2.41%)
Mar 15, 2023 7.050 7.510 4.460 4.560 2,885,855 -4.70(-50.76%)
Mar 14, 2023 9.510 9.510 8.840 9.260 261,207 +0.05(+0.54%)
Mar 13, 2023 9.740 9.750 9.130 9.210 151,966 -0.57(-5.83%)
Mar 10, 2023 10.79 10.90 9.665 9.780 215,660 -0.96(-8.94%)
Mar 09, 2023 11.03 11.16 10.73 10.74 203,301 -0.30(-2.72%)
Mar 08, 2023 11.07 11.10 10.78 11.04 177,923 -0.10(-0.90%)
Mar 07, 2023 10.36 11.17 10.36 11.14 157,820 +0.79(+7.63%)
Mar 06, 2023 10.31 10.42 10.09 10.35 251,091 +0.06(+0.58%)
Mar 03, 2023 10.49 10.54 10.05 10.29 142,491 -0.07(-0.68%)
Mar 02, 2023 10.45 10.63 10.31 10.36 124,645 -0.09(-0.86%)
Mar 01, 2023 11.04 11.04 10.20 10.45 204,045 -0.59(-5.34%)
Feb 28, 2023 11.35 11.49 11.00 11.04 123,741 -0.38(-3.33%)
Feb 27, 2023 11.61 11.66 11.40 11.42 100,432 -0.15(-1.30%)
Feb 24, 2023 11.58 11.82 11.35 11.57 124,759 -0.28(-2.36%)
Feb 23, 2023 11.73 11.98 11.61 11.85 133,563 +0.17(+1.46%)
Feb 22, 2023 12.08 12.12 11.62 11.68 224,612 -0.44(-3.63%)
Feb 21, 2023 12.41 12.55 12.04 12.12 74,705 -0.36(-2.88%)
Feb 17, 2023 12.63 12.83 12.29 12.48 115,367 -0.01(-0.08%)
Feb 16, 2023 12.56 12.71 12.23 12.49 95,702 -0.28(-2.19%)
Feb 15, 2023 12.71 12.95 12.55 12.77 82,886 +0.05(+0.39%)
Feb 14, 2023 12.65 12.80 12.32 12.72 68,437 +0.04(+0.32%)
Feb 13, 2023 12.30 12.69 12.03 12.68 106,608 +0.37(+3.01%)
Feb 10, 2023 12.45 12.45 12.13 12.31 150,764 -0.24(-1.91%)
Feb 09, 2023 12.99 13.01 12.42 12.55 51,641 -0.33(-2.56%)
Feb 08, 2023 13.41 13.51 12.88 12.88 100,255 -0.53(-3.95%)
Feb 07, 2023 12.90 13.43 12.69 13.41 144,575 +0.34(+2.60%)
Feb 06, 2023 12.90 13.28 12.74 13.07 391,605 +0.17(+1.32%)
Feb 03, 2023 12.46 12.93 11.89 12.90 199,514 +0.31(+2.46%)
Feb 02, 2023 12.47 13.12 12.45 12.59 306,732 +0.11(+0.88%)
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.