American Public Education (NQ: APEI )

12.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 12.18 12.21 12.00 12.16 91,057 -0.08(-0.65%)
Jan 26, 2023 12.24 12.36 12.06 12.24 77,914 +0.07(+0.58%)
Jan 25, 2023 12.13 12.23 12.01 12.17 74,810 +0.03(+0.25%)
Jan 24, 2023 12.10 12.30 11.95 12.14 165,784 +0.06(+0.50%)
Jan 23, 2023 12.44 12.44 11.75 12.08 145,401 -0.34(-2.74%)
Jan 20, 2023 12.15 12.50 11.90 12.42 111,688 +0.38(+3.16%)
Jan 19, 2023 12.02 12.20 11.98 12.04 258,545 -0.05(-0.41%)
Jan 18, 2023 13.00 13.00 12.05 12.09 92,873 -0.80(-6.21%)
Jan 17, 2023 12.79 13.03 12.55 12.89 107,156 +0.11(+0.86%)
Jan 13, 2023 13.12 13.23 12.56 12.78 232,441 -0.46(-3.47%)
Jan 12, 2023 13.12 13.45 12.99 13.24 61,069 +0.11(+0.84%)
Jan 11, 2023 13.50 13.57 13.10 13.13 49,560 -0.40(-2.96%)
Jan 10, 2023 13.20 13.57 12.98 13.53 87,661 +0.33(+2.50%)
Jan 09, 2023 13.47 13.74 13.18 13.20 57,776 -0.21(-1.57%)
Jan 06, 2023 13.22 13.53 13.12 13.41 83,067 +0.26(+1.98%)
Jan 05, 2023 13.53 13.56 12.78 13.15 63,495 -0.47(-3.45%)
Jan 04, 2023 12.86 13.74 12.86 13.62 119,602 +0.76(+5.91%)
Jan 03, 2023 12.35 12.98 12.35 12.86 143,671 +0.57(+4.64%)
Dec 30, 2022 12.63 12.74 12.27 12.29 65,463 -0.41(-3.23%)
Dec 29, 2022 12.65 13.05 12.62 12.70 62,957 +0.13(+1.03%)
Dec 28, 2022 12.84 13.02 12.57 12.57 60,124 -0.25(-1.95%)
Dec 27, 2022 12.78 12.99 12.62 12.82 35,774 +0.05(+0.39%)
Dec 23, 2022 12.88 12.91 12.65 12.77 106,225 -0.13(-1.01%)
Dec 22, 2022 13.16 13.17 12.73 12.90 81,545 -0.27(-2.05%)
Dec 21, 2022 12.62 13.30 12.50 13.17 98,266 +0.60(+4.77%)
Dec 20, 2022 12.65 12.76 12.42 12.57 124,814 -0.11(-0.87%)
Dec 19, 2022 13.28 13.41 12.64 12.68 95,875 -0.63(-4.73%)
Dec 16, 2022 13.38 13.58 13.24 13.31 199,460 -0.20(-1.48%)
Dec 15, 2022 13.63 13.68 13.43 13.51 73,439 -0.33(-2.38%)
Dec 14, 2022 13.61 14.15 13.31 13.84 102,082 +0.23(+1.69%)
Dec 13, 2022 13.75 13.81 13.35 13.61 103,306 +0.21(+1.57%)
Dec 12, 2022 13.46 13.49 13.09 13.40 75,550 -0.10(-0.74%)
Dec 09, 2022 13.66 13.78 13.46 13.50 228,135 -0.21(-1.53%)
Dec 08, 2022 14.10 14.17 13.37 13.71 105,437 -0.36(-2.56%)
Dec 07, 2022 14.10 14.21 13.89 14.07 154,446 -0.02(-0.14%)
Dec 06, 2022 13.80 14.22 13.76 14.09 140,231 +0.27(+1.95%)
Dec 05, 2022 13.75 14.15 13.69 13.82 127,751 +0.04(+0.29%)
Dec 02, 2022 13.23 13.81 13.05 13.78 93,666 +0.36(+2.68%)
Dec 01, 2022 13.01 13.60 13.01 13.42 121,331 +0.57(+4.44%)
Nov 30, 2022 13.17 13.34 12.80 12.85 772,194 -0.31(-2.36%)
Nov 29, 2022 13.02 13.62 13.02 13.16 100,338 +0.14(+1.08%)
Nov 28, 2022 12.71 13.11 12.68 13.02 101,240 +0.31(+2.44%)
Nov 25, 2022 12.99 12.99 12.67 12.71 57,560 -0.18(-1.40%)
Nov 23, 2022 12.80 13.17 12.64 12.89 64,321 +0.12(+0.94%)
Nov 22, 2022 13.64 13.64 12.73 12.77 122,966 -0.78(-5.76%)
Nov 21, 2022 13.12 13.66 13.12 13.55 90,613 +0.04(+0.30%)
Nov 18, 2022 13.44 13.65 13.26 13.51 81,435 +0.31(+2.35%)
Nov 17, 2022 12.85 13.24 12.82 13.20 94,810 +0.10(+0.76%)
Nov 16, 2022 12.83 13.20 12.81 13.10 129,624 +0.08(+0.61%)
Nov 15, 2022 12.87 13.26 12.77 13.02 106,055 +0.40(+3.17%)
Nov 14, 2022 12.80 12.96 12.50 12.62 181,184 -0.35(-2.70%)
Nov 11, 2022 13.31 13.31 11.84 12.97 101,819 -0.31(-2.33%)
Nov 10, 2022 13.57 13.89 13.03 13.28 144,454 +0.18(+1.37%)
Nov 09, 2022 12.14 13.27 12.14 13.10 151,674 +0.75(+6.07%)
Nov 08, 2022 12.53 12.68 12.05 12.35 153,023 -0.09(-0.72%)
Nov 07, 2022 12.68 12.68 12.20 12.44 325,283 -0.06(-0.48%)
Nov 04, 2022 12.47 12.63 12.17 12.50 84,505 +0.11(+0.89%)
Nov 03, 2022 12.19 12.60 11.48 12.39 57,247 +0.00(+0.00%)
Nov 02, 2022 12.83 12.38 12.39 107,375 -0.25(-1.98%)
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.