TipRanks
Go Ultimate55% OFF

American Public Education (51A) Historical Prices

DE:51A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.0039.0035.2035.2035.20-8.81%00.00
Oct 29, 202639.0039.2038.6038.6038.60+0.52%00.00
Oct 28, 202640.8040.8038.4038.4038.40-4.95%00.00
Oct 27, 202642.0042.0040.4040.4040.40-2.88%00.00
Oct 26, 202642.8042.8041.6041.6041.60-2.35%00.00
Oct 23, 202643.0043.0042.4042.6042.60+0.00%00.00
Oct 22, 202641.8042.6041.8042.6042.60+2.40%00.00
Oct 21, 202642.6042.6041.4041.6041.60-1.89%00.00
Oct 20, 202643.2043.2042.4042.4042.40-0.93%00.00
Oct 19, 202643.2043.4042.8042.8042.80+0.00%00.00
Oct 16, 202643.2043.2042.6042.8042.80+0.00%00.00
Oct 15, 202642.4043.6042.4042.8042.80+1.90%00.00
Oct 14, 202642.6042.6041.8042.0042.00-0.47%00.00
Oct 13, 202642.4042.6042.2042.2042.20+0.48%00.00
Oct 12, 202642.2042.2042.0042.0042.00+0.48%00.00
Oct 09, 202642.0042.0041.6041.8041.80+0.48%00.00
Oct 08, 202640.6041.8040.4041.6041.60+4.00%00.00
Oct 07, 202640.6040.6039.8040.0040.00+0.00%00.00
Oct 06, 202639.0040.0038.8040.0040.00+3.63%00.00
Oct 05, 202638.6039.0038.4038.6038.60+2.66%00.00
Oct 02, 202638.0038.0037.4037.6037.60+1.08%00.00
Oct 01, 202636.8038.2036.8037.2037.20+2.76%00.00
Sep 30, 202635.6036.4035.6036.2036.20+2.26%00.00
Sep 29, 202635.2035.6035.0035.4035.40+1.14%00.00
Sep 28, 202636.0036.0034.8035.0035.00-1.69%00.00
Sep 25, 202637.0037.0035.2035.6035.60-2.73%00.00
Sep 24, 202635.8036.6035.8036.6036.60+3.39%00.00
Sep 23, 202635.0035.8034.0035.4035.40+2.91%550136.96
Sep 22, 202637.4037.4034.4034.4034.40-7.03%00.00
Sep 21, 202637.6037.6036.4037.0037.00+0.00%00.00
Sep 18, 202638.0038.0037.0037.0037.00-2.12%00.00
Sep 17, 202638.2038.4037.8037.8037.80+0.00%00.00
Sep 16, 202638.2038.2037.4037.8037.80+0.53%00.00
Sep 15, 202638.0038.0037.6037.6037.60+0.53%00.00
Sep 14, 202638.4038.4037.0037.4037.40-0.53%00.00
Sep 11, 202638.0038.0037.6037.6037.60-0.53%00.00
Sep 10, 202638.2038.2037.8037.8037.80+0.53%00.00
Sep 09, 202638.4038.4037.6037.6037.60-1.05%00.00
Sep 08, 202638.4038.4038.0038.0038.00-1.04%00.00
Sep 07, 202638.4038.4038.4038.4038.40+0.52%00.00
Sep 04, 202638.4038.4037.8038.2038.20+0.00%00.00
Sep 03, 202638.8038.8038.0038.2038.20-1.04%00.00
Sep 02, 202639.0039.0038.2038.6038.60+0.00%00.00
Sep 01, 202638.8038.8038.0038.6038.60+1.05%00.00
Aug 31, 202639.2039.2038.2038.2038.20-0.52%00.00
Aug 28, 202639.0039.0038.4038.4038.40-1.03%00.00
Aug 27, 202638.8038.8038.4038.8038.80+1.04%00.00
Aug 26, 202639.0039.0038.4038.4038.40-0.52%00.00
Aug 25, 202639.0039.0037.8038.6038.60+0.00%00.00
Aug 24, 202638.6039.2038.4038.6038.60+2.66%00.00