American Public Education (NQ: APEI )

20.80 -0.20 (-0.98%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 21.07 21.31 20.82 21.00 91,782 -0.06(-0.28%)
Dec 04, 2024 20.95 21.12 20.58 21.06 99,166 +0.12(+0.57%)
Dec 03, 2024 20.74 21.33 20.43 20.94 118,488 +0.15(+0.72%)
Dec 02, 2024 20.51 20.91 20.35 20.79 122,170 +0.17(+0.82%)
Nov 29, 2024 20.59 20.89 20.43 20.62 30,604 +0.07(+0.34%)
Nov 27, 2024 20.52 20.90 20.11 20.55 73,024 +0.03(+0.15%)
Nov 26, 2024 20.28 20.71 19.53 20.52 77,512 +0.05(+0.24%)
Nov 25, 2024 19.80 20.88 19.80 20.47 123,654 +0.60(+3.02%)
Nov 22, 2024 19.80 20.16 19.65 19.87 74,200 +0.26(+1.33%)
Nov 21, 2024 19.21 19.85 19.21 19.61 92,413 +0.49(+2.56%)
Nov 20, 2024 19.06 19.31 18.60 19.12 119,765 -0.04(-0.21%)
Nov 19, 2024 19.00 19.51 18.75 19.16 114,182 +0.11(+0.58%)
Nov 18, 2024 18.30 19.38 18.11 19.05 171,604 +0.73(+3.98%)
Nov 15, 2024 18.72 18.72 18.00 18.32 270,905 -0.13(-0.70%)
Nov 14, 2024 19.85 19.90 17.69 18.45 277,584 -1.40(-7.05%)
Nov 13, 2024 17.18 19.91 17.07 19.85 474,024 +2.53(+14.61%)
Nov 12, 2024 17.75 17.99 17.30 17.32 114,415 -0.44(-2.48%)
Nov 11, 2024 17.41 17.83 17.15 17.76 110,494 +0.46(+2.66%)
Nov 08, 2024 17.41 17.71 17.25 17.30 107,072 -0.05(-0.29%)
Nov 07, 2024 16.97 17.55 16.65 17.35 138,020 +0.48(+2.85%)
Nov 06, 2024 15.93 17.38 15.93 16.87 154,534 +1.25(+8.00%)
Nov 05, 2024 15.17 15.68 15.12 15.62 94,636 +0.45(+2.97%)
Nov 04, 2024 15.13 15.50 14.97 15.17 121,416 +0.04(+0.26%)
Nov 01, 2024 15.28 15.55 14.97 15.13 103,714 -0.04(-0.26%)
Oct 31, 2024 15.63 15.90 15.17 15.17 99,719 -0.45(-2.88%)
Oct 30, 2024 14.99 15.87 14.95 15.62 89,543 +0.63(+4.20%)
Oct 29, 2024 14.74 15.10 14.62 14.99 100,932 +0.04(+0.27%)
Oct 28, 2024 14.31 15.05 14.27 14.95 138,028 +0.85(+6.03%)
Oct 25, 2024 14.13 14.28 14.04 14.10 59,128 -0.01(-0.07%)
Oct 24, 2024 14.37 14.45 14.01 14.11 99,105 -0.16(-1.12%)
Oct 23, 2024 14.28 14.33 14.04 14.27 75,302 -0.01(-0.07%)
Oct 22, 2024 14.19 14.55 14.10 14.28 91,473 +0.14(+0.99%)
Oct 21, 2024 14.28 14.37 14.08 14.14 62,407 -0.18(-1.26%)
Oct 18, 2024 14.43 14.77 14.32 14.32 57,729 -0.14(-0.97%)
Oct 17, 2024 14.48 14.53 14.21 14.46 90,721 +0.03(+0.21%)
Oct 16, 2024 14.51 14.65 14.33 14.43 67,807 +0.14(+0.98%)
Oct 15, 2024 14.25 14.61 14.12 14.29 67,716 -0.01(-0.07%)
Oct 14, 2024 14.06 14.43 13.90 14.30 67,753 +0.23(+1.63%)
Oct 11, 2024 13.71 14.11 13.71 14.07 93,904 +0.23(+1.66%)
Oct 10, 2024 13.55 13.93 13.46 13.84 112,809 +0.13(+0.95%)
Oct 09, 2024 13.73 14.15 13.52 13.71 91,862 -0.06(-0.44%)
Oct 08, 2024 13.56 14.22 13.56 13.77 126,975 +0.12(+0.88%)
Oct 07, 2024 13.72 14.01 13.45 13.65 102,644 -0.11(-0.80%)
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%)
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.