Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Public Education (NQ: APEI )

17.84 -0.96 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 12.97 13.10 12.48 12.64 96,743 -0.17(-1.33%)
Oct 31, 2022 13.03 13.03 12.64 12.81 115,708 -0.19(-1.46%)
Oct 28, 2022 12.36 13.09 12.36 13.00 105,200 +0.72(+5.86%)
Oct 27, 2022 12.29 12.52 12.00 12.28 151,780 +0.01(+0.08%)
Oct 26, 2022 12.21 12.54 12.09 12.27 134,725 +0.19(+1.57%)
Oct 25, 2022 11.66 12.45 11.66 12.08 123,680 +0.46(+3.96%)
Oct 24, 2022 11.84 11.84 11.24 11.62 154,320 -0.25(-2.11%)
Oct 21, 2022 11.77 12.09 11.65 11.87 125,231 +0.23(+1.98%)
Oct 20, 2022 11.50 11.97 11.32 11.64 92,872 +0.23(+2.02%)
Oct 19, 2022 11.34 11.48 11.19 11.41 117,567 -0.04(-0.35%)
Oct 18, 2022 11.42 11.72 11.42 11.45 115,087 +0.16(+1.42%)
Oct 17, 2022 10.90 11.45 10.71 11.29 159,898 +0.61(+5.71%)
Oct 14, 2022 10.83 11.00 10.49 10.68 207,019 -0.13(-1.20%)
Oct 13, 2022 10.55 10.81 10.27 10.81 140,536 +0.19(+1.79%)
Oct 12, 2022 10.31 10.67 10.22 10.62 104,237 +0.26(+2.51%)
Oct 11, 2022 10.23 10.51 10.04 10.36 160,277 +0.19(+1.87%)
Oct 10, 2022 9.710 10.22 9.670 10.17 120,679 +0.42(+4.31%)
Oct 07, 2022 9.820 9.945 9.630 9.750 354,396 -0.10(-1.02%)
Oct 06, 2022 9.370 9.910 9.160 9.850 132,498 +0.49(+5.24%)
Oct 05, 2022 9.640 9.640 9.080 9.360 190,733 -0.46(-4.68%)
Oct 04, 2022 9.230 9.880 9.060 9.820 162,765 +0.66(+7.21%)
Oct 03, 2022 9.190 9.280 8.900 9.160 160,912 +0.02(+0.22%)
Sep 30, 2022 9.030 9.590 9.030 9.140 222,951 -0.08(-0.87%)
Sep 29, 2022 9.520 9.520 9.120 9.220 269,089 -0.35(-3.66%)
Sep 28, 2022 9.080 9.700 8.940 9.570 389,559 +0.46(+5.05%)
Sep 27, 2022 9.220 9.460 9.010 9.110 199,145 +0.00(+0.00%)
Sep 26, 2022 9.400 9.740 9.040 9.110 267,364 -0.31(-3.29%)
Sep 23, 2022 8.260 9.640 8.220 9.420 425,224 +1.10(+13.22%)
Sep 22, 2022 8.360 8.360 8.070 8.320 207,979 -0.06(-0.72%)
Sep 21, 2022 8.720 8.890 8.350 8.380 301,049 -0.34(-3.90%)
Sep 20, 2022 8.340 8.820 8.180 8.720 482,796 +0.41(+4.93%)
Sep 19, 2022 8.310 8.420 7.825 8.310 486,592 +0.16(+1.96%)
Sep 16, 2022 8.450 8.450 8.047 8.150 4,127,303 -0.37(-4.34%)
Sep 15, 2022 8.370 8.550 8.220 8.520 618,830 +0.03(+0.35%)
Sep 14, 2022 8.610 8.740 8.030 8.490 469,241 -0.12(-1.39%)
Sep 13, 2022 8.990 9.220 8.300 8.610 537,322 -0.55(-6.00%)
Sep 12, 2022 8.800 9.280 8.740 9.160 417,246 +0.46(+5.29%)
Sep 09, 2022 8.760 8.869 8.530 8.700 352,286 -0.04(-0.46%)
Sep 08, 2022 8.800 9.240 8.650 8.740 341,544 -0.15(-1.69%)
Sep 07, 2022 9.210 9.310 8.830 8.890 467,400 -0.37(-4.00%)
Sep 06, 2022 8.770 9.500 8.660 9.260 720,748 -0.56(-5.70%)
Sep 02, 2022 10.12 10.14 9.700 9.820 142,056 -0.24(-2.39%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.