American Public Education (NQ: APEI )

26.47 USD -0.13 (-0.49%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 26.35 26.94 26.35 26.60 38,424 +0.34(+1.29%)
Sep 24, 2021 25.96 26.47 25.87 26.26 41,996 +0.17(+0.65%)
Sep 23, 2021 25.99 26.34 25.84 26.09 41,860 +0.16(+0.62%)
Sep 22, 2021 25.90 26.30 25.90 25.93 39,045 +0.07(+0.27%)
Sep 21, 2021 26.09 26.09 25.66 25.86 141,886 -0.10(-0.39%)
Sep 20, 2021 26.09 26.09 25.41 25.96 154,440 -0.64(-2.41%)
Sep 17, 2021 26.14 26.65 25.96 26.60 308,060 +0.56(+2.15%)
Sep 16, 2021 25.75 26.25 25.61 26.04 125,469 +0.27(+1.05%)
Sep 15, 2021 25.97 26.15 25.63 25.77 154,496 -0.29(-1.11%)
Sep 14, 2021 26.56 26.56 25.86 26.06 82,227 -0.46(-1.73%)
Sep 13, 2021 26.37 26.82 26.14 26.52 91,836 +0.30(+1.14%)
Sep 10, 2021 26.61 26.64 25.99 26.22 90,074 -0.39(-1.47%)
Sep 09, 2021 27.04 27.04 26.26 26.61 77,793 -0.49(-1.81%)
Sep 08, 2021 26.48 27.12 26.19 27.10 85,155 +0.59(+2.23%)
Sep 07, 2021 27.10 27.18 26.34 26.51 85,183 -0.51(-1.89%)
Sep 03, 2021 26.37 27.12 26.16 27.02 88,132 +0.73(+2.78%)
Sep 02, 2021 26.37 26.63 26.09 26.29 99,783 +0.09(+0.34%)
Sep 01, 2021 26.43 26.45 26.14 26.20 37,645 -0.10(-0.38%)
Aug 31, 2021 26.36 26.57 26.22 26.30 87,887 +0.10(+0.38%)
Aug 30, 2021 26.75 26.75 26.02 26.20 127,588 -0.34(-1.28%)
Aug 27, 2021 26.18 26.56 26.17 26.54 140,171 +0.46(+1.76%)
Aug 26, 2021 26.57 26.67 26.02 26.08 41,607 -0.54(-2.03%)
Aug 25, 2021 26.46 26.75 26.19 26.62 58,934 +0.13(+0.49%)
Aug 24, 2021 26.79 26.97 26.49 26.49 48,437 -0.30(-1.12%)
Aug 23, 2021 26.77 26.85 26.26 26.79 49,323 +0.20(+0.75%)
Aug 20, 2021 25.87 26.80 25.87 26.59 55,319 +0.57(+2.19%)
Aug 19, 2021 25.67 26.36 25.67 26.02 67,520 +0.19(+0.74%)
Aug 18, 2021 26.00 26.23 25.76 25.83 120,326 -0.26(-1.00%)
Aug 17, 2021 26.98 27.01 25.68 26.09 85,521 -1.13(-4.15%)
Aug 16, 2021 28.00 28.00 27.11 27.22 94,458 -0.48(-1.73%)
Aug 13, 2021 27.52 27.92 27.05 27.70 52,624 +0.20(+0.73%)
Aug 12, 2021 27.86 28.40 26.87 27.50 203,050 -0.13(-0.47%)
Aug 11, 2021 26.47 27.90 26.45 27.63 233,953 +1.49(+5.70%)
Aug 10, 2021 26.79 27.02 24.75 26.14 425,423 -2.87(-9.89%)
Aug 09, 2021 29.13 29.43 28.81 29.01 46,121 -0.09(-0.31%)
Aug 06, 2021 29.01 29.50 28.72 29.10 104,429 +0.01(+0.03%)
Aug 05, 2021 29.05 29.26 28.40 29.09 103,887 +0.14(+0.48%)
Aug 04, 2021 29.73 29.73 28.76 28.95 99,561 -0.97(-3.24%)
Aug 03, 2021 29.88 29.94 29.38 29.92 147,265 +0.14(+0.47%)
Aug 02, 2021 29.65 29.95 29.63 29.78 98,942 +0.16(+0.54%)
Jul 30, 2021 29.09 29.66 29.09 29.62 81,322 +0.48(+1.65%)
Jul 29, 2021 28.82 29.56 28.82 29.14 49,994 +0.40(+1.39%)
Jul 28, 2021 28.69 29.00 28.29 28.74 280,371 +0.26(+0.91%)
Jul 27, 2021 28.43 28.57 28.12 28.48 103,288 -0.06(-0.21%)
Jul 26, 2021 28.45 28.90 28.41 28.54 37,826 +0.07(+0.25%)
Jul 23, 2021 28.36 28.50 28.09 28.47 47,424 +0.12(+0.42%)
Jul 22, 2021 28.45 28.50 28.15 28.35 46,734 -0.07(-0.25%)
Jul 21, 2021 28.47 28.73 28.37 28.42 90,856 +0.06(+0.21%)
Jul 20, 2021 28.27 28.51 28.13 28.36 96,786 +0.17(+0.60%)
Jul 19, 2021 28.06 28.37 27.79 28.19 92,020 -0.32(-1.12%)
Jul 16, 2021 28.48 28.71 28.24 28.51 86,718 +0.11(+0.39%)
Jul 15, 2021 28.37 28.63 28.30 28.40 80,266 -0.12(-0.42%)
Jul 14, 2021 28.80 28.99 28.49 28.52 71,393 -0.16(-0.56%)
Jul 13, 2021 29.10 29.48 28.64 28.68 63,235 -0.45(-1.54%)
Jul 12, 2021 28.41 29.25 28.39 29.13 78,294 +0.64(+2.25%)
Jul 09, 2021 28.27 28.81 28.27 28.49 101,670 +0.46(+1.64%)
Jul 08, 2021 28.17 28.17 27.26 28.03 138,474 -0.56(-1.96%)
Jul 07, 2021 28.56 29.09 28.28 28.59 106,690 +0.08(+0.28%)
Jul 06, 2021 28.59 28.74 28.16 28.51 179,947 +0.00(+0.00%)
Jul 02, 2021 28.44 28.65 28.18 28.51 76,703 +0.06(+0.21%)
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.