American Public Education (NQ: APEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	16.81	16.97	16.52	16.72	170,257	+0.17(+1.03%)
Aug 29, 2024	16.20	16.88	16.12	16.55	164,250	+0.67(+4.22%)
Aug 28, 2024	16.07	16.46	15.77	15.88	142,792	-0.26(-1.61%)
Aug 27, 2024	15.97	16.45	15.85	16.14	211,065	+0.31(+1.96%)
Aug 26, 2024	15.72	16.03	15.36	15.83	287,249	+0.12(+0.76%)
Aug 23, 2024	15.06	15.71	14.98	15.71	246,933	+0.95(+6.44%)
Aug 22, 2024	14.59	14.92	14.37	14.76	127,586	+0.04(+0.27%)
Aug 21, 2024	14.49	14.95	14.20	14.72	186,498	+0.72(+5.14%)
Aug 20, 2024	14.32	14.37	13.90	14.00	178,750	-0.50(-3.45%)
Aug 19, 2024	14.66	14.73	13.84	14.50	226,155	-0.33(-2.23%)
Aug 16, 2024	14.76	15.15	14.66	14.83	203,386	+0.31(+2.13%)
Aug 15, 2024	14.71	14.86	14.21	14.52	218,057	+0.83(+6.06%)
Aug 14, 2024	13.92	14.56	13.50	13.69	377,716	-0.17(-1.23%)
Aug 13, 2024	13.48	14.05	13.31	13.86	525,818	+0.41(+3.05%)
Aug 12, 2024	13.16	13.60	13.12	13.45	517,671	-0.20(-1.47%)
Aug 09, 2024	13.30	13.88	13.30	13.65	383,001	+0.39(+2.94%)
Aug 08, 2024	11.84	13.34	11.83	13.26	527,939	+0.96(+7.80%)
Aug 07, 2024	14.34	14.76	11.80	12.30	1,587,838	-4.77(-27.94%)
Aug 06, 2024	17.52	17.56	16.50	17.07	246,913	-0.20(-1.16%)
Aug 05, 2024	16.47	17.50	15.77	17.27	218,905	-0.47(-2.65%)
Aug 02, 2024	18.01	18.18	17.35	17.74	175,001	-0.73(-3.95%)
Aug 01, 2024	19.96	20.00	17.49	18.47	467,010	-1.49(-7.46%)
Jul 31, 2024	20.29	20.37	19.75	19.96	186,939	+0.21(+1.06%)
Jul 30, 2024	19.71	20.03	19.25	19.75	208,196	+0.19(+0.97%)
Jul 29, 2024	20.32	20.90	19.22	19.56	195,993	-0.77(-3.79%)
Jul 26, 2024	19.51	20.45	19.51	20.33	224,024	+0.95(+4.90%)
Jul 25, 2024	20.67	20.72	19.02	19.38	316,887	-1.30(-6.29%)
Jul 24, 2024	19.31	20.96	19.23	20.68	676,187	+1.20(+6.16%)
Jul 23, 2024	19.69	19.70	19.29	19.48	211,930	-0.01(-0.05%)
Jul 22, 2024	19.43	19.70	18.73	19.49	213,175	+0.15(+0.78%)
Jul 19, 2024	19.16	20.11	18.83	19.34	299,975	+0.31(+1.63%)
Jul 18, 2024	19.07	19.72	18.99	19.03	268,565	-0.15(-0.78%)
Jul 17, 2024	19.28	19.79	18.62	19.18	288,964	-0.26(-1.34%)
Jul 16, 2024	18.83	19.66	18.68	19.44	844,955	+0.95(+5.14%)
Jul 15, 2024	18.28	18.80	18.03	18.49	373,296	+0.62(+3.47%)
Jul 12, 2024	18.11	18.38	17.63	17.87	377,632	-0.03(-0.17%)
Jul 11, 2024	17.28	18.06	16.75	17.90	446,518	+1.04(+6.17%)
Jul 10, 2024	17.30	17.40	16.65	16.86	152,009	-0.43(-2.49%)
Jul 09, 2024	17.62	17.85	17.24	17.29	268,989	-0.35(-1.98%)
Jul 08, 2024	17.49	17.77	17.20	17.64	181,025	+0.29(+1.67%)
Jul 05, 2024	17.34	18.14	17.31	17.35	191,593	-0.09(-0.52%)
Jul 03, 2024	17.23	17.52	17.08	17.44	80,879	+0.31(+1.81%)
Jul 02, 2024	17.30	17.58	16.95	17.13	179,087	-0.32(-1.83%)
Jul 01, 2024	17.67	17.67	16.25	17.45	358,125	-0.13(-0.74%)
Jun 28, 2024	16.93	18.31	16.73	17.58	2,550,043	+0.57(+3.35%)
Jun 27, 2024	16.60	17.57	16.45	17.01	327,495	+0.85(+5.26%)
Jun 26, 2024	15.67	16.37	15.50	16.16	177,394	+0.52(+3.32%)
Jun 25, 2024	16.33	16.69	15.60	15.64	222,259	-0.62(-3.81%)
Jun 24, 2024	15.49	16.61	15.49	16.26	225,674	+0.77(+4.97%)
Jun 21, 2024	15.41	15.78	15.15	15.49	253,803	+0.06(+0.39%)
Jun 20, 2024	16.37	16.55	15.38	15.43	139,753	-0.91(-5.57%)
Jun 18, 2024	16.04	16.49	15.98	16.34	341,423	+0.36(+2.25%)
Jun 17, 2024	16.42	16.65	15.83	15.98	600,726	-0.43(-2.62%)
Jun 14, 2024	16.42	16.48	15.82	16.41	117,562	-0.01(-0.06%)
Jun 13, 2024	16.97	17.16	16.14	16.42	141,015	-0.56(-3.30%)
Jun 12, 2024	16.68	17.18	16.68	16.98	102,314	+0.48(+2.91%)
Jun 11, 2024	16.72	17.35	16.39	16.50	148,950	-0.17(-1.02%)
Jun 10, 2024	16.79	16.80	16.40	16.67	165,925	-0.01(-0.06%)
Jun 07, 2024	16.99	17.21	16.47	16.68	135,340	-0.31(-1.82%)
Jun 06, 2024	17.42	17.57	16.57	16.99	156,154	-0.58(-3.30%)
Jun 05, 2024	17.79	17.79	17.28	17.57	169,904	-0.22(-1.24%)
Jun 04, 2024	17.65	17.81	17.07	17.79	198,686	+0.12(+0.68%)