UK markets open in 29 minutes

American Public Education, Inc. (APEI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.61-0.08 (-0.63%)
At close: 04:00PM EDT
12.61 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202412.5912.8412.4312.6112.61107,600
12 Apr 202412.9312.9312.3312.6912.6983,200
11 Apr 202413.1913.3612.8912.9012.9094,900
10 Apr 202413.0513.5313.0213.2213.22110,200
09 Apr 202413.3513.4312.9113.4313.43112,500
08 Apr 202413.3513.4512.6913.1413.14128,100
05 Apr 202413.7113.8713.1113.2913.29113,700
04 Apr 202414.2514.6113.5913.8013.80112,300
03 Apr 202414.2714.6914.0114.2114.2186,500
02 Apr 202413.9114.2613.7314.1914.1959,000
01 Apr 202414.9814.9814.0314.1914.19136,100
28 Mar 202414.6514.9114.0914.2014.2088,300
27 Mar 202414.3014.7614.1114.7014.70167,900
26 Mar 202415.2215.5014.4214.5014.50147,800
25 Mar 202413.5714.6913.5714.6614.66311,700
22 Mar 202414.2414.2413.4113.5713.57104,800
21 Mar 202413.8714.1413.6313.9413.94124,800
20 Mar 202412.5714.1912.5713.9413.94229,400
19 Mar 202412.6713.1912.5612.7612.76107,500
18 Mar 202412.4512.8011.9312.3612.36118,600
15 Mar 202412.4412.7412.3312.3612.36118,100
14 Mar 202412.7112.8312.3312.5612.56101,800
13 Mar 202412.1113.1712.1112.8012.80121,100
12 Mar 202411.7612.2711.4412.2712.27118,400
11 Mar 202412.0912.0911.4311.9711.97323,200
08 Mar 202413.5713.5712.1712.2912.29239,300
07 Mar 202415.5115.5113.4613.6313.63547,600
06 Mar 202411.6516.3911.5215.5715.57987,100
05 Mar 202411.3211.4710.9511.3711.37106,900
04 Mar 202410.8011.6110.6911.5211.52169,700
01 Mar 202410.5610.9810.3610.7510.75144,600
29 Feb 202410.8110.8710.3010.4510.4580,000
28 Feb 202411.0611.1010.7410.7810.7892,500
27 Feb 202410.8611.4610.7510.9910.99132,900
26 Feb 202410.7911.0010.4210.6910.69149,000
23 Feb 202410.6210.9510.6010.9310.9374,300
22 Feb 202411.7111.8110.4210.6710.67161,000
21 Feb 202411.4211.8311.2111.4511.45107,200
20 Feb 202411.2512.0610.9811.5011.50344,100
16 Feb 202411.1111.5010.8611.3411.34115,000
15 Feb 202411.4711.4710.7311.1611.16119,700
14 Feb 202411.0911.4410.9011.3211.32107,000
13 Feb 202410.9611.0710.7510.9710.97117,000
12 Feb 202411.3611.6011.1111.4711.47109,700
09 Feb 202411.0811.5011.0511.4411.44112,900
08 Feb 202410.8811.2010.8711.1311.1386,200
07 Feb 202411.0511.0810.5910.9410.94152,700
06 Feb 202411.1611.4910.9211.1511.15188,800
05 Feb 202411.3811.3810.6111.1511.15222,100
02 Feb 202410.8011.4210.7711.1211.12175,400
01 Feb 202410.6110.8810.3610.7710.7791,500
31 Jan 202410.4011.0010.1510.5810.58183,800
30 Jan 202410.6010.9310.4010.4910.49146,300
29 Jan 202411.8611.9610.1710.6310.63333,700
26 Jan 202412.0012.1611.6611.8611.8699,900
25 Jan 202411.6612.1011.6012.0712.07123,400
24 Jan 202412.6112.6211.4211.6611.66177,700
23 Jan 202412.0012.6411.9112.4712.47194,200
22 Jan 202412.3813.1912.1612.3312.33340,800
19 Jan 202411.2512.0911.2512.0812.08171,600
18 Jan 202411.3312.1211.0211.1811.18247,400
17 Jan 202410.8511.8910.6811.4611.46181,600
16 Jan 202411.7111.9310.9411.0011.00197,000
12 Jan 202410.9711.5710.8911.5711.57118,600
11 Jan 202411.2811.2810.5410.9310.93132,200
10 Jan 202411.2711.6011.1511.2811.28168,400
09 Jan 202410.7611.3710.3111.1311.13169,200
08 Jan 202410.2211.0110.1910.8110.81186,900
05 Jan 20249.9010.499.9010.3710.37145,800
04 Jan 20249.9210.579.869.939.93174,600
03 Jan 20249.9510.539.839.979.97149,900
02 Jan 20249.6510.659.659.969.96189,900
29 Dec 20239.769.769.269.659.6555,500
28 Dec 20239.5910.009.509.829.8279,300
27 Dec 20239.219.989.179.749.74101,700
26 Dec 20238.849.458.849.169.1678,100
22 Dec 20238.999.018.578.778.7764,000
21 Dec 20238.709.358.708.998.9969,500
20 Dec 20238.769.378.508.648.6495,500
19 Dec 20238.409.218.408.888.88102,000
18 Dec 20238.138.908.138.418.41127,500
15 Dec 20239.209.327.528.118.11218,800
14 Dec 20239.9010.209.289.299.29104,100
13 Dec 20239.449.909.379.709.70118,900
12 Dec 20238.909.758.909.359.35151,400
11 Dec 20238.128.997.958.918.9189,100
08 Dec 20238.358.808.138.298.2979,500
07 Dec 20237.518.437.468.328.3280,100
06 Dec 20238.779.007.357.467.46105,800
05 Dec 20238.949.248.798.798.79133,100
04 Dec 20238.349.308.349.009.00201,700
01 Dec 20237.918.307.908.218.2184,900
30 Nov 20237.888.347.757.877.87161,400
29 Nov 20237.648.007.557.847.8496,600
28 Nov 20237.177.506.717.347.34103,700
27 Nov 20236.707.076.697.027.0276,800
24 Nov 20236.676.956.676.696.6924,800
22 Nov 20235.866.685.856.676.6772,300
21 Nov 20235.685.885.515.765.7638,800
20 Nov 20235.896.005.415.605.6073,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...