American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
20.99
-0.12 (-0.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
American Public Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.74 | 21.56 | 20.74 | 20.99 | 20.99 | -0.57% | 191,647 |
| Dec 19, 2024 | 21.14 | 21.41 | 20.58 | 21.11 | 21.11 | -0.19% | 96,517 |
| Dec 18, 2024 | 22.83 | 22.83 | 20.77 | 21.15 | 21.15 | -7.03% | 188,181 |
| Dec 17, 2024 | 23.08 | 23.84 | 22.67 | 22.75 | 22.75 | -2.23% | 164,339 |
| Dec 16, 2024 | 22.34 | 23.33 | 22.05 | 23.27 | 23.27 | 4.40% | 112,600 |
| Dec 13, 2024 | 22.21 | 22.54 | 21.76 | 22.29 | 22.29 | -0.40% | 88,761 |
| Dec 12, 2024 | 22.25 | 22.47 | 21.55 | 22.38 | 22.38 | 0.63% | 97,878 |
| Dec 11, 2024 | 22.28 | 22.60 | 21.78 | 22.24 | 22.24 | 0.45% | 74,003 |
| Dec 10, 2024 | 20.96 | 22.25 | 20.59 | 22.14 | 22.14 | 5.63% | 94,728 |
| Dec 9, 2024 | 21.21 | 21.30 | 20.75 | 20.96 | 20.96 | -0.33% | 95,177 |
| Dec 6, 2024 | 21.16 | 21.27 | 20.41 | 21.03 | 21.03 | 0.14% | 88,913 |
| Dec 5, 2024 | 21.07 | 21.31 | 20.82 | 21.00 | 21.00 | -0.28% | 91,782 |
| Dec 4, 2024 | 20.95 | 21.13 | 20.58 | 21.06 | 21.06 | 0.57% | 99,213 |
| Dec 3, 2024 | 20.74 | 21.33 | 20.43 | 20.94 | 20.94 | 0.72% | 118,488 |
| Dec 2, 2024 | 20.51 | 20.91 | 20.35 | 20.79 | 20.79 | 0.82% | 122,170 |
| Nov 29, 2024 | 20.59 | 20.89 | 20.43 | 20.62 | 20.62 | 0.34% | 30,604 |
| Nov 27, 2024 | 20.52 | 20.90 | 20.12 | 20.55 | 20.55 | 0.15% | 73,024 |
| Nov 26, 2024 | 20.28 | 20.72 | 19.53 | 20.52 | 20.52 | 0.24% | 88,096 |
| Nov 25, 2024 | 19.80 | 20.88 | 19.80 | 20.47 | 20.47 | 3.02% | 123,664 |
| Nov 22, 2024 | 19.80 | 20.16 | 19.65 | 19.87 | 19.87 | 1.33% | 74,200 |
| Nov 21, 2024 | 19.21 | 19.85 | 19.21 | 19.61 | 19.61 | 2.56% | 92,413 |
| Nov 20, 2024 | 19.06 | 19.31 | 18.60 | 19.12 | 19.12 | -0.21% | 119,765 |
| Nov 19, 2024 | 19.00 | 19.51 | 18.76 | 19.16 | 19.16 | 0.58% | 115,646 |
| Nov 18, 2024 | 18.30 | 19.38 | 18.12 | 19.05 | 19.05 | 3.98% | 171,604 |
| Nov 15, 2024 | 18.72 | 18.72 | 18.00 | 18.32 | 18.32 | -0.70% | 270,905 |
| Nov 14, 2024 | 19.85 | 19.90 | 17.69 | 18.45 | 18.45 | -7.05% | 277,584 |
| Nov 13, 2024 | 17.18 | 19.91 | 17.07 | 19.85 | 19.85 | 14.61% | 474,000 |
| Nov 12, 2024 | 17.75 | 17.99 | 17.30 | 17.32 | 17.32 | -2.48% | 114,510 |
| Nov 11, 2024 | 17.41 | 17.83 | 17.15 | 17.76 | 17.76 | 2.66% | 110,969 |
| Nov 8, 2024 | 17.41 | 17.72 | 17.25 | 17.30 | 17.30 | -0.29% | 107,072 |
| Nov 7, 2024 | 16.97 | 17.55 | 16.65 | 17.35 | 17.35 | 2.85% | 138,020 |
| Nov 6, 2024 | 15.93 | 17.38 | 15.93 | 16.87 | 16.87 | 8.00% | 154,534 |
| Nov 5, 2024 | 15.17 | 15.68 | 15.13 | 15.62 | 15.62 | 2.97% | 95,236 |
| Nov 4, 2024 | 15.13 | 15.50 | 14.97 | 15.17 | 15.17 | 0.26% | 121,416 |
| Nov 1, 2024 | 15.28 | 15.55 | 14.97 | 15.13 | 15.13 | -0.26% | 103,714 |
| Oct 31, 2024 | 15.63 | 15.90 | 15.17 | 15.17 | 15.17 | -2.88% | 99,719 |
| Oct 30, 2024 | 14.99 | 15.87 | 14.95 | 15.62 | 15.62 | 4.20% | 89,543 |
| Oct 29, 2024 | 14.74 | 15.10 | 14.62 | 14.99 | 14.99 | 0.27% | 100,932 |
| Oct 28, 2024 | 14.31 | 15.05 | 14.27 | 14.95 | 14.95 | 6.03% | 138,028 |
| Oct 25, 2024 | 14.13 | 14.28 | 14.04 | 14.10 | 14.10 | -0.07% | 59,128 |
| Oct 24, 2024 | 14.37 | 14.45 | 14.01 | 14.11 | 14.11 | -1.12% | 99,107 |
| Oct 23, 2024 | 14.28 | 14.33 | 14.04 | 14.27 | 14.27 | -0.07% | 75,302 |
| Oct 22, 2024 | 14.19 | 14.55 | 14.10 | 14.28 | 14.28 | 0.99% | 91,473 |
| Oct 21, 2024 | 14.28 | 14.37 | 14.08 | 14.14 | 14.14 | -1.26% | 62,407 |
| Oct 18, 2024 | 14.43 | 14.77 | 14.32 | 14.32 | 14.32 | -0.97% | 57,729 |
| Oct 17, 2024 | 14.48 | 14.53 | 14.21 | 14.46 | 14.46 | 0.21% | 90,721 |
| Oct 16, 2024 | 14.51 | 14.65 | 14.33 | 14.43 | 14.43 | 0.98% | 67,807 |
| Oct 15, 2024 | 14.25 | 14.61 | 14.13 | 14.29 | 14.29 | -0.07% | 67,716 |
| Oct 14, 2024 | 14.06 | 14.43 | 13.90 | 14.30 | 14.30 | 1.63% | 67,753 |
| Oct 11, 2024 | 13.71 | 14.11 | 13.71 | 14.07 | 14.07 | 1.66% | 93,904 |
| Oct 10, 2024 | 13.55 | 13.93 | 13.46 | 13.84 | 13.84 | 0.95% | 112,809 |
| Oct 9, 2024 | 13.73 | 14.15 | 13.52 | 13.71 | 13.71 | -0.44% | 91,862 |
| Oct 8, 2024 | 13.56 | 14.22 | 13.56 | 13.77 | 13.77 | 0.88% | 126,975 |
| Oct 7, 2024 | 13.72 | 14.01 | 13.45 | 13.65 | 13.65 | -0.80% | 102,644 |
| Oct 4, 2024 | 13.91 | 14.06 | 13.50 | 13.76 | 13.76 | 1.18% | 75,815 |
| Oct 3, 2024 | 14.05 | 14.21 | 13.55 | 13.60 | 13.60 | -3.55% | 52,685 |
| Oct 2, 2024 | 14.16 | 14.47 | 14.02 | 14.10 | 14.10 | -1.33% | 58,925 |
| Oct 1, 2024 | 14.74 | 14.74 | 14.06 | 14.29 | 14.29 | -3.12% | 99,376 |
| Sep 30, 2024 | 14.71 | 14.95 | 14.47 | 14.75 | 14.75 | 0.27% | 350,291 |
| Sep 27, 2024 | 14.76 | 15.25 | 14.62 | 14.71 | 14.71 | 0.89% | 146,370 |
| Sep 26, 2024 | 14.57 | 15.58 | 14.54 | 14.58 | 14.58 | -2.99% | 157,260 |
| Sep 25, 2024 | 14.80 | 15.14 | 14.47 | 15.03 | 15.03 | 1.55% | 110,092 |
| Sep 24, 2024 | 14.64 | 14.97 | 14.12 | 14.80 | 14.80 | 0.14% | 296,016 |
| Sep 23, 2024 | 15.23 | 15.23 | 14.69 | 14.78 | 14.78 | -2.57% | 63,417 |
| Sep 20, 2024 | 15.25 | 15.36 | 14.98 | 15.17 | 15.17 | -1.56% | 167,357 |
| Sep 19, 2024 | 15.60 | 15.74 | 15.31 | 15.41 | 15.41 | 1.58% | 90,233 |
| Sep 18, 2024 | 15.44 | 15.76 | 15.17 | 15.17 | 15.17 | -2.13% | 74,230 |
| Sep 17, 2024 | 15.86 | 16.33 | 15.44 | 15.50 | 15.50 | -1.46% | 84,902 |
| Sep 16, 2024 | 15.67 | 15.92 | 15.60 | 15.73 | 15.73 | 0.38% | 129,437 |
| Sep 13, 2024 | 15.29 | 15.98 | 15.20 | 15.67 | 15.67 | 3.71% | 125,033 |
| Sep 12, 2024 | 14.67 | 15.39 | 14.63 | 15.11 | 15.11 | 3.78% | 107,566 |
| Sep 11, 2024 | 14.60 | 14.78 | 14.28 | 14.56 | 14.56 | -0.75% | 86,604 |
| Sep 10, 2024 | 14.41 | 14.84 | 14.33 | 14.67 | 14.67 | 1.03% | 107,176 |
| Sep 9, 2024 | 14.86 | 14.99 | 14.39 | 14.52 | 14.52 | -2.09% | 113,196 |
| Sep 6, 2024 | 15.45 | 15.55 | 14.69 | 14.83 | 14.83 | -4.01% | 155,774 |
| Sep 5, 2024 | 15.65 | 15.79 | 15.27 | 15.45 | 15.45 | -0.26% | 124,752 |
| Sep 4, 2024 | 15.62 | 16.00 | 15.27 | 15.49 | 15.49 | -0.45% | 85,612 |
| Sep 3, 2024 | 16.76 | 16.90 | 15.30 | 15.56 | 15.56 | -6.94% | 138,044 |
| Aug 30, 2024 | 16.81 | 16.97 | 16.52 | 16.72 | 16.72 | 1.03% | 170,257 |
| Aug 29, 2024 | 16.20 | 16.88 | 16.12 | 16.55 | 16.55 | 4.22% | 164,250 |
| Aug 28, 2024 | 16.07 | 16.46 | 15.77 | 15.88 | 15.88 | -1.61% | 142,792 |
| Aug 27, 2024 | 15.97 | 16.46 | 15.85 | 16.14 | 16.14 | 1.96% | 211,065 |
| Aug 26, 2024 | 15.72 | 16.03 | 15.36 | 15.83 | 15.83 | 0.76% | 287,249 |
| Aug 23, 2024 | 15.06 | 15.71 | 14.98 | 15.71 | 15.71 | 6.44% | 246,933 |
| Aug 22, 2024 | 14.59 | 14.92 | 14.37 | 14.76 | 14.76 | 0.27% | 127,586 |
| Aug 21, 2024 | 14.49 | 14.95 | 14.20 | 14.72 | 14.72 | 5.14% | 186,499 |
| Aug 20, 2024 | 14.32 | 14.37 | 13.90 | 14.00 | 14.00 | -3.45% | 178,750 |
| Aug 19, 2024 | 14.66 | 14.73 | 13.84 | 14.50 | 14.50 | -2.23% | 226,155 |
| Aug 16, 2024 | 14.76 | 15.15 | 14.66 | 14.83 | 14.83 | 2.13% | 203,386 |
| Aug 15, 2024 | 14.71 | 14.86 | 14.21 | 14.52 | 14.52 | 6.06% | 218,057 |
| Aug 14, 2024 | 13.92 | 14.56 | 13.50 | 13.69 | 13.69 | -1.23% | 377,716 |
| Aug 13, 2024 | 13.48 | 14.05 | 13.31 | 13.86 | 13.86 | 3.05% | 525,818 |
| Aug 12, 2024 | 13.16 | 13.60 | 13.12 | 13.45 | 13.45 | -1.47% | 517,671 |
| Aug 9, 2024 | 13.30 | 13.88 | 13.30 | 13.65 | 13.65 | 2.94% | 383,001 |
| Aug 8, 2024 | 11.84 | 13.34 | 11.83 | 13.26 | 13.26 | 7.80% | 527,939 |
| Aug 7, 2024 | 14.34 | 14.76 | 11.80 | 12.30 | 12.30 | -27.94% | 1,587,839 |
| Aug 6, 2024 | 17.52 | 17.56 | 16.50 | 17.07 | 17.07 | -1.16% | 246,956 |
| Aug 5, 2024 | 16.47 | 17.50 | 15.77 | 17.27 | 17.27 | -2.65% | 218,905 |
| Aug 2, 2024 | 18.01 | 18.18 | 17.35 | 17.74 | 17.74 | -3.95% | 175,001 |
| Aug 1, 2024 | 19.96 | 20.00 | 17.49 | 18.47 | 18.47 | -7.46% | 467,010 |