American Public Education, Inc. - Common Stock (NQ:APEI)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	54.80	56.81	54.80	56.30	209,062	+1.59(+2.91%)
May 07, 2026	55.91	55.91	54.01	54.71	317,148	-1.20(-2.15%)
May 06, 2026	58.43	58.80	55.57	55.91	194,285	-2.21(-3.80%)
May 05, 2026	57.62	58.91	57.51	58.12	235,506	+0.58(+1.01%)
May 04, 2026	58.07	59.21	57.37	57.54	189,168	-0.68(-1.17%)
May 01, 2026	58.49	58.91	57.73	58.22	189,818	+0.07(+0.12%)
Apr 30, 2026	57.67	58.37	56.80	58.15	238,071	+0.57(+0.99%)
Apr 29, 2026	57.13	58.17	56.50	57.58	216,133	+0.22(+0.38%)
Apr 28, 2026	57.23	57.91	56.60	57.36	248,493	+0.36(+0.63%)
Apr 27, 2026	55.36	57.40	55.36	57.00	287,198	+1.35(+2.43%)
Apr 24, 2026	55.88	57.34	55.55	55.65	301,843	-0.29(-0.52%)
Apr 23, 2026	60.30	61.10	54.84	55.94	301,826	-4.34(-7.20%)
Apr 22, 2026	60.18	60.63	59.65	60.28	233,265	+0.37(+0.62%)
Apr 21, 2026	60.78	61.59	59.78	59.91	262,997	-0.95(-1.56%)
Apr 20, 2026	60.78	61.36	60.35	60.86	170,698	+0.26(+0.43%)
Apr 17, 2026	59.93	60.90	58.99	60.60	191,835	+1.06(+1.78%)
Apr 16, 2026	57.44	59.60	57.34	59.54	215,842	+1.74(+3.01%)
Apr 15, 2026	57.18	57.97	57.01	57.80	233,718	+0.48(+0.84%)
Apr 14, 2026	57.06	57.41	56.23	57.32	181,671	+0.09(+0.16%)
Apr 13, 2026	58.47	59.13	56.01	57.23	451,259	-1.16(-1.99%)
Apr 10, 2026	58.04	58.55	56.59	58.39	162,005	+0.27(+0.46%)
Apr 09, 2026	57.58	58.62	57.09	58.12	242,509	+0.41(+0.71%)
Apr 08, 2026	58.49	58.49	56.42	57.71	318,284	+0.52(+0.91%)
Apr 07, 2026	58.30	58.49	56.87	57.19	236,121	-1.11(-1.90%)
Apr 06, 2026	57.21	58.44	56.44	58.30	196,968	+0.64(+1.11%)
Apr 02, 2026	56.64	57.92	56.01	57.66	188,691	+0.16(+0.28%)
Apr 01, 2026	57.33	58.21	56.64	57.50	233,059	+0.62(+1.09%)
Mar 31, 2026	56.89	57.46	56.19	56.88	647,501	+0.38(+0.67%)
Mar 30, 2026	57.73	57.73	55.76	56.50	233,630	-0.74(-1.29%)
Mar 27, 2026	57.46	58.63	56.77	57.24	287,122	-0.18(-0.31%)
Mar 26, 2026	58.40	59.42	57.19	57.42	285,864	-1.12(-1.91%)
Mar 25, 2026	56.88	58.72	55.14	58.54	392,223	+2.36(+4.20%)
Mar 24, 2026	54.89	56.83	54.68	56.18	374,985	+0.69(+1.24%)
Mar 23, 2026	54.72	56.38	54.72	55.49	538,151	+1.60(+2.97%)
Mar 20, 2026	54.62	54.66	53.30	53.89	613,115	-0.63(-1.16%)
Mar 19, 2026	53.99	55.71	53.44	54.52	506,102	+0.20(+0.37%)
Mar 18, 2026	55.98	56.95	54.10	54.32	550,640	-1.66(-2.97%)
Mar 17, 2026	55.00	56.89	53.08	55.98	635,633	+0.64(+1.16%)
Mar 16, 2026	57.70	58.26	53.74	55.34	870,939	-2.32(-4.02%)
Mar 13, 2026	49.80	58.69	49.70	57.66	2,925,426	+10.08(+21.19%)
Mar 12, 2026	44.94	47.95	44.71	47.58	687,401	+1.84(+4.02%)
Mar 11, 2026	45.09	46.15	44.46	45.74	187,600	+0.23(+0.51%)
Mar 10, 2026	45.72	46.65	45.09	45.51	241,881	-0.35(-0.76%)
Mar 09, 2026	44.30	45.92	43.09	45.86	235,396	+0.85(+1.89%)
Mar 06, 2026	44.70	46.12	43.94	45.01	214,335	-0.31(-0.68%)
Mar 05, 2026	45.73	47.17	44.58	45.32	269,569	-0.62(-1.35%)
Mar 04, 2026	46.56	47.27	45.80	45.94	196,789	-0.43(-0.93%)
Mar 03, 2026	45.32	46.49	44.47	46.37	279,421	+0.30(+0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.