American Public Education Inc (APEI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -5.57586837294 | 21.88 | 22.99 | 20.33 | 116306 | 21.3041397 | CS |
| 4 | -0.79 | -3.68298368298 | 21.45 | 23 | 20.33 | 90355 | 21.83030904 | CS |
| 12 | -0.29 | -1.38424821002 | 20.95 | 23.84 | 18.8032 | 102031 | 21.53845746 | CS |
| 26 | 4.94 | 31.4249363868 | 15.72 | 23.84 | 13.4501 | 114737 | 18.30946048 | CS |
| 52 | 9.87 | 91.4735866543 | 10.79 | 23.84 | 10.3 | 168427 | 16.72239786 | CS |
| 156 | 1.15 | 5.89441312148 | 19.51 | 24.02 | 3.76 | 159371 | 11.63237514 | CS |
| 260 | -3.12 | -13.1202691337 | 23.78 | 41.0877 | 3.76 | 136402 | 16.66700425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 20.66 | -0.16 | -0.77 | 20.78 | 21.025 | 20.33 | 152285 |
| 1740440100 | 20.82 | -0.44 | -2.07 | 21.57 | 21.57 | 20.59 | 98484 |
| 1740180900 | 21.26 | -1.29 | -5.72 | 22.76 | 22.99 | 21.22 | 198158 |
| 1740094500 | 22.55 | 0.17 | 0.76 | 22.25 | 22.63 | 21.34 | 69748 |
| 1740008100 | 22.38 | 0.19 | 0.86 | 21.88 | 22.3836 | 21.57 | 62855 |
| 1739921700 | 22.19 | 0.26 | 1.19 | 21.93 | 22.37 | 21.82 | 58931 |
| 1739576100 | 21.93 | 0.03 | 0.14 | 21.96 | 22.4001 | 21.86 | 49067 |
| 1739489700 | 21.9 | 0.1 | 0.46 | 22.11 | 22.16 | 21.64 | 45813 |
| 1739403300 | 21.8 | -0.47 | -2.11 | 21.86 | 22.15 | 20.78 | 108089 |
| 1739316900 | 22.27 | -0.48 | -2.11 | 22.38 | 22.725 | 22.19 | 56949 |
| 1739230500 | 22.75 | 0.88 | 4.02 | 22.25 | 23 | 21.995 | 130114 |
| 1738971300 | 21.87 | -0.1 | -0.46 | 21.92 | 22.19 | 21.77 | 103774 |
| 1738884900 | 21.97 | -0.42 | -1.88 | 22.39 | 22.51 | 21.82 | 103260 |
| 1738798500 | 22.39 | 0.4 | 1.82 | 22.04 | 22.455 | 21.965 | 159100 |
| 1738712100 | 21.99 | 0.25 | 1.15 | 21.71 | 22.13 | 21.6676 | 70943 |
| 1738625700 | 21.74 | -0.43 | -1.94 | 21.5 | 22.17 | 21.25 | 49287 |
| 1738366500 | 22.17 | 0.23 | 1.05 | 21.39 | 22.3 | 21.39 | 82691 |
| 1738280100 | 21.94 | 0.27 | 1.25 | 21.7 | 22.1 | 21.7 | 42604 |
| 1738193700 | 21.67 | 0.16 | 0.74 | 21.45 | 22.6 | 21.28 | 74589 |
| 1738107300 | 21.51 | 0.23 | 1.08 | 21.3 | 21.72 | 21.09 | 45635 |
| 1738020900 | 21.28 | -0.21 | -0.98 | 21.29 | 21.93 | 20.95 | 212446 |
| 1737761700 | 21.49 | -0.25 | -1.15 | 21.71 | 21.76 | 21.4 | 33173 |
| 1737675300 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1737588900 | 21.74 | -0.72 | -3.21 | 22.55 | 22.55 | 21.13 | 68791 |
| 1737502500 | 22.46 | 0.95 | 4.42 | 21.75 | 22.64 | 21.45 | 83532 |
| 1737156900 | 21.51 | 0.06 | 0.28 | 21.61 | 22.13 | 21.25 | 76247 |
| 1737070500 | 21.45 | 0.78 | 3.77 | 20.84 | 21.52 | 20.705 | 75184 |
| 1736984100 | 20.67 | 0.25 | 1.22 | 20.98 | 21 | 20.2 | 63747 |
| 1736897700 | 20.42 | 0.64 | 3.24 | 19.86 | 20.73 | 19.835 | 57650 |
| 1736811300 | 19.78 | 0.38 | 1.96 | 19.19 | 19.8 | 18.8032 | 93879 |
| 1736552100 | 19.4 | -0.53 | -2.66 | 19.62 | 19.95 | 19.22 | 80414 |
| 1736379300 | 19.93 | -0.66 | -3.21 | 20.25 | 20.51 | 19.89 | 122457 |
| 1736292900 | 20.59 | -0.43 | -2.05 | 21.01 | 21.13 | 20.295 | 110906 |
| 1736206500 | 21.02 | -0.19 | -0.90 | 21.35 | 21.55 | 20.9 | 102493 |
| 1735947300 | 21.21 | 0.01 | 0.05 | 21.18 | 21.48 | 20.95 | 67276 |
| 1735860900 | 21.2 | -0.37 | -1.72 | 21.74 | 21.76 | 20.83 | 118210 |
| 1735688100 | 21.57 | -0.1 | -0.46 | 21.85 | 22.005 | 21.43 | 326448 |
| 1735601700 | 21.67 | 0.19 | 0.88 | 21.34 | 21.91 | 21.06 | 153792 |
| 1735342500 | 21.48 | -0.84 | -3.76 | 22.07 | 22.07 | 21.22 | 105029 |
| 1735256100 | 22.32 | -0.09 | -0.40 | 22.08 | 22.45 | 21.85 | 79039 |
| 1735077840 | 22.41 | 1.55 | 7.43 | 20.95 | 22.41 | 20.95 | 119758 |
| 1734996900 | 20.86 | -0.13 | -0.62 | 21 | 21.2284 | 20.74 | 113409 |
| 1734737700 | 20.99 | -0.12 | -0.57 | 20.74 | 21.56 | 20.74 | 191647 |
| 1734651300 | 21.11 | -0.04 | -0.19 | 21.14 | 21.41 | 20.58 | 96249 |
| 1734564900 | 21.15 | -1.6 | -7.03 | 22.83 | 22.83 | 20.77 | 188179 |
| 1734478500 | 22.75 | -0.52 | -2.23 | 23.08 | 23.84 | 22.67 | 164325 |
| 1734392100 | 23.27 | 0.98 | 4.40 | 22.34 | 23.33 | 22.05 | 112600 |
| 1734132900 | 22.29 | -0.09 | -0.40 | 22.21 | 22.54 | 21.76 | 88761 |
| 1734046500 | 22.38 | 0.14 | 0.63 | 22.25 | 22.47 | 21.55 | 97878 |
| 1733960100 | 22.24 | 0.1 | 0.45 | 22.28 | 22.6 | 21.781 | 74003 |
| 1733873700 | 22.14 | 1.18 | 5.63 | 20.96 | 22.25 | 20.59 | 94728 |
| 1733787300 | 20.96 | -0.07 | -0.33 | 21.21 | 21.3 | 20.75 | 95177 |
| 1733528100 | 21.03 | 0.03 | 0.14 | 21.16 | 21.27 | 20.41 | 88913 |
| 1733441700 | 21 | -0.06 | -0.28 | 21.07 | 21.31 | 20.815 | 91782 |
| 1733355300 | 21.06 | 0.12 | 0.57 | 20.95 | 21.125 | 20.58 | 99166 |
| 1733268900 | 20.94 | 0.15 | 0.72 | 20.74 | 21.33 | 20.425 | 118488 |
| 1733182500 | 20.79 | 0.17 | 0.82 | 20.51 | 20.91 | 20.35 | 122170 |
| 1732917840 | 20.62 | 0.07 | 0.34 | 20.59 | 20.89 | 20.425 | 30604 |
| 1732750500 | 20.55 | 0.03 | 0.15 | 20.52 | 20.9 | 20.115 | 73024 |
| 1732664100 | 20.52 | 0.05 | 0.24 | 20.28 | 20.715 | 19.53 | 88096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
