Skip to main content
American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
19.12
-0.04 (-0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed

American Public Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.0619.3118.6019.1219.12-0.21%119,765
Nov 19, 202419.0019.5118.7619.1619.160.58%115,646
Nov 18, 202418.3019.3818.1219.0519.053.98%171,604
Nov 15, 202418.7218.7218.0018.3218.32-0.70%270,905
Nov 14, 202419.8519.9017.6918.4518.45-7.05%277,584
Nov 13, 202417.1819.9117.0719.8519.8514.61%474,000
Nov 12, 202417.7517.9917.3017.3217.32-2.48%114,510
Nov 11, 202417.4117.8317.1517.7617.762.66%110,969
Nov 8, 202417.4117.7217.2517.3017.30-0.29%107,072
Nov 7, 202416.9717.5516.6517.3517.352.85%138,020
Nov 6, 202415.9317.3815.9316.8716.878.00%154,534
Nov 5, 202415.1715.6815.1315.6215.622.97%95,236
Nov 4, 202415.1315.5014.9715.1715.170.26%121,416
Nov 1, 202415.2815.5514.9715.1315.13-0.26%103,714
Oct 31, 202415.6315.9015.1715.1715.17-2.88%99,719
Oct 30, 202414.9915.8714.9515.6215.624.20%89,543
Oct 29, 202414.7415.1014.6214.9914.990.27%100,932
Oct 28, 202414.3115.0514.2714.9514.956.03%138,028
Oct 25, 202414.1314.2814.0414.1014.10-0.07%59,128
Oct 24, 202414.3714.4514.0114.1114.11-1.12%99,107
Oct 23, 202414.2814.3314.0414.2714.27-0.07%75,302
Oct 22, 202414.1914.5514.1014.2814.280.99%91,473
Oct 21, 202414.2814.3714.0814.1414.14-1.26%62,407
Oct 18, 202414.4314.7714.3214.3214.32-0.97%57,729
Oct 17, 202414.4814.5314.2114.4614.460.21%90,721
Oct 16, 202414.5114.6514.3314.4314.430.98%67,807
Oct 15, 202414.2514.6114.1314.2914.29-0.07%67,716
Oct 14, 202414.0614.4313.9014.3014.301.63%67,753
Oct 11, 202413.7114.1113.7114.0714.071.66%93,904
Oct 10, 202413.5513.9313.4613.8413.840.95%112,809
Oct 9, 202413.7314.1513.5213.7113.71-0.44%91,862
Oct 8, 202413.5614.2213.5613.7713.770.88%126,975
Oct 7, 202413.7214.0113.4513.6513.65-0.80%102,644
Oct 4, 202413.9114.0613.5013.7613.761.18%75,815
Oct 3, 202414.0514.2113.5513.6013.60-3.55%52,685
Oct 2, 202414.1614.4714.0214.1014.10-1.33%58,925
Oct 1, 202414.7414.7414.0614.2914.29-3.12%99,376
Sep 30, 202414.7114.9514.4714.7514.750.27%350,291
Sep 27, 202414.7615.2514.6214.7114.710.89%146,370
Sep 26, 202414.5715.5814.5414.5814.58-2.99%157,260
Sep 25, 202414.8015.1414.4715.0315.031.55%110,092
Sep 24, 202414.6414.9714.1214.8014.800.14%296,016
Sep 23, 202415.2315.2314.6914.7814.78-2.57%63,417
Sep 20, 202415.2515.3614.9815.1715.17-1.56%167,357
Sep 19, 202415.6015.7415.3115.4115.411.58%90,233
Sep 18, 202415.4415.7615.1715.1715.17-2.13%74,230
Sep 17, 202415.8616.3315.4415.5015.50-1.46%84,902
Sep 16, 202415.6715.9215.6015.7315.730.38%129,437
Sep 13, 202415.2915.9815.2015.6715.673.71%125,033
Sep 12, 202414.6715.3914.6315.1115.113.78%107,566
Sep 11, 202414.6014.7814.2814.5614.56-0.75%86,604
Sep 10, 202414.4114.8414.3314.6714.671.03%107,176
Sep 9, 202414.8614.9914.3914.5214.52-2.09%113,196
Sep 6, 202415.4515.5514.6914.8314.83-4.01%155,774
Sep 5, 202415.6515.7915.2715.4515.45-0.26%124,752
Sep 4, 202415.6216.0015.2715.4915.49-0.45%85,612
Sep 3, 202416.7616.9015.3015.5615.56-6.94%138,044
Aug 30, 202416.8116.9716.5216.7216.721.03%170,257
Aug 29, 202416.2016.8816.1216.5516.554.22%164,250
Aug 28, 202416.0716.4615.7715.8815.88-1.61%142,792
Aug 27, 202415.9716.4615.8516.1416.141.96%211,065
Aug 26, 202415.7216.0315.3615.8315.830.76%287,249
Aug 23, 202415.0615.7114.9815.7115.716.44%246,933
Aug 22, 202414.5914.9214.3714.7614.760.27%127,586
Aug 21, 202414.4914.9514.2014.7214.725.14%186,499
Aug 20, 202414.3214.3713.9014.0014.00-3.45%178,750
Aug 19, 202414.6614.7313.8414.5014.50-2.23%226,155
Aug 16, 202414.7615.1514.6614.8314.832.13%203,386
Aug 15, 202414.7114.8614.2114.5214.526.06%218,057
Aug 14, 202413.9214.5613.5013.6913.69-1.23%377,716
Aug 13, 202413.4814.0513.3113.8613.863.05%525,818
Aug 12, 202413.1613.6013.1213.4513.45-1.47%517,671
Aug 9, 202413.3013.8813.3013.6513.652.94%383,001
Aug 8, 202411.8413.3411.8313.2613.267.80%527,939
Aug 7, 202414.3414.7611.8012.3012.30-27.94%1,587,839
Aug 6, 202417.5217.5616.5017.0717.07-1.16%246,956
Aug 5, 202416.4717.5015.7717.2717.27-2.65%218,905
Aug 2, 202418.0118.1817.3517.7417.74-3.95%175,001
Aug 1, 202419.9620.0017.4918.4718.47-7.46%467,010
Jul 31, 202420.2920.3719.7519.9619.961.06%186,939
Jul 30, 202419.7120.0319.2519.7519.750.97%208,196
Jul 29, 202420.3220.9019.2219.5619.56-3.79%195,993
Jul 26, 202419.5120.4519.5120.3320.334.90%224,024
Jul 25, 202420.6720.7219.0219.3819.38-6.29%316,728
Jul 24, 202419.3120.9619.2320.6820.686.16%676,187
Jul 23, 202419.6919.7019.2919.4819.48-0.05%211,930
Jul 22, 202419.4319.7018.7319.4919.490.78%213,176
Jul 19, 202419.1620.1118.8319.3419.341.63%299,975
Jul 18, 202419.0719.7218.9919.0319.03-0.78%268,568
Jul 17, 202419.2819.7918.6219.1819.18-1.34%288,964
Jul 16, 202418.8319.6618.6819.4419.445.14%844,955
Jul 15, 202418.2818.8018.0318.4918.493.47%373,305
Jul 12, 202418.1118.3817.6317.8717.87-0.17%377,632
Jul 11, 202417.2818.0616.7517.9017.906.17%446,518
Jul 10, 202417.3017.4016.6516.8616.86-2.49%152,009
Jul 9, 202417.6217.8517.2417.2917.29-1.98%268,989
Jul 8, 202417.4917.7717.2017.6417.641.67%181,025
Jul 5, 202417.3418.1417.3117.3517.35-0.52%191,593
Jul 3, 202417.2317.5217.0817.4417.441.81%80,879
Jul 2, 202417.3017.5816.9517.1317.13-1.83%179,087