Historical Data for American Public Education Inc. (APEI)

$ 30.44   0.72 (+2.42%) Volume: 65.94k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 30.99   0.55 (+1.81%) Volume: 571 4:38 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 29.62 30.68 29.62 30.44 65.94k 0.72 2.42% 30.44 2m 1,077
08/06/20 29.29 29.87 29.29 29.72 56.35k 0.43 1.47% 29.72 1.67m 998
08/05/20 28.82 29.56 28.60 29.29 57.38k 0.79 2.77% 29.29 1.67m 994
08/04/20 28.46 28.73 28.40 28.50 40.2k -0.14 -0.49% 28.50 1.15m 1,127
08/03/20 29.14 29.25 28.14 28.64 41.89k -0.47 -1.61% 28.64 1.2m 1,018
07/31/20 29.58 29.58 28.89 29.11 67.01k -0.56 -1.89% 29.11 1.95m 1,193
07/30/20 30.36 30.50 29.56 29.67 178.67k -0.96 -3.13% 29.67 5.34m 976
07/29/20 31.59 32.60 30.50 30.63 46.64k -0.78 -2.48% 30.63 1.44m 1,614
07/28/20 31.49 31.75 31.20 31.41 30.88k -0.28 -0.88% 31.41 971.29k 1,039
07/27/20 32.19 32.49 31.04 31.69 44.78k -0.59 -1.83% 31.69 1.42m 847
07/24/20 32.43 32.68 31.96 32.28 68.4k -0.17 -0.52% 32.28 2.21m 1,233
07/23/20 32.60 32.95 32.09 32.45 76.32k -0.02 -0.06% 32.45 2.48m 1,252
07/22/20 32.50 32.96 31.92 32.47 62.69k -0.31 -0.95% 32.47 2.03m 1,153
07/21/20 31.74 32.88 31.69 32.78 76.32k 1.45 4.63% 32.78 2.49m 1,516
07/20/20 31.03 31.59 30.68 31.33 62k 0.11 0.35% 31.33 1.94m 1,125
07/17/20 30.84 31.60 30.7628 31.22 95.34k 0.30 0.97% 31.22 2.96m 1,263
07/16/20 30.09 31.00 30.01 30.92 71.16k 0.56 1.84% 30.92 2.19m 1,378
07/15/20 29.53 30.64 29.39 30.36 93.12k 1.40 4.83% 30.36 2.82m 1,596
07/14/20 28.56 29.12 28.49 28.96 53.26k 0.31 1.08% 28.96 1.53m 1,187
07/13/20 29.20 29.55 28.61 28.65 54.67k -0.31 -1.07% 28.65 1.59m 1,164
07/10/20 29.32 29.38 28.84 28.96 52.87k -0.33 -1.13% 28.96 1.53m 956
07/09/20 29.84 30.49 29.17 29.29 78.81k -0.54 -1.81% 29.29 2.33m 1,600