Advertisement
U.S. markets closed

American Public Education, Inc. (APEI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.20-0.50 (-3.40%)
At close: 04:00PM EDT
14.20 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.6514.9114.0914.2014.2088,300
Mar 27, 202414.3014.7614.1114.7014.70167,900
Mar 26, 202415.2215.5014.4214.5014.50147,800
Mar 25, 202413.5714.6913.5714.6614.66311,700
Mar 22, 202414.2414.2413.4113.5713.57104,800
Mar 21, 202413.8714.1413.6313.9413.94124,800
Mar 20, 202412.5714.1912.5713.9413.94229,400
Mar 19, 202412.6713.1912.5612.7612.76107,500
Mar 18, 202412.4512.8011.9312.3612.36118,600
Mar 15, 202412.4412.7412.3312.3612.36118,100
Mar 14, 202412.7112.8312.3312.5612.56101,800
Mar 13, 202412.1113.1712.1112.8012.80121,100
Mar 12, 202411.7612.2711.4412.2712.27118,400
Mar 11, 202412.0912.0911.4311.9711.97323,200
Mar 08, 202413.5713.5712.1712.2912.29239,300
Mar 07, 202415.5115.5113.4613.6313.63547,600
Mar 06, 202411.6516.3911.5215.5715.57987,100
Mar 05, 202411.3211.4710.9511.3711.37106,900
Mar 04, 202410.8011.6110.6911.5211.52169,700
Mar 01, 202410.5610.9810.3610.7510.75144,600
Feb 29, 202410.8110.8710.3010.4510.4580,000
Feb 28, 202411.0611.1010.7410.7810.7892,500
Feb 27, 202410.8611.4610.7510.9910.99132,900
Feb 26, 202410.7911.0010.4210.6910.69149,000
Feb 23, 202410.6210.9510.6010.9310.9374,300
Feb 22, 202411.7111.8110.4210.6710.67161,000
Feb 21, 202411.4211.8311.2111.4511.45107,200
Feb 20, 202411.2512.0610.9811.5011.50344,100
Feb 16, 202411.1111.5010.8611.3411.34115,000
Feb 15, 202411.4711.4710.7311.1611.16119,700
Feb 14, 202411.0911.4410.9011.3211.32107,000
Feb 13, 202410.9611.0710.7510.9710.97117,000
Feb 12, 202411.3611.6011.1111.4711.47109,700
Feb 09, 202411.0811.5011.0511.4411.44112,900
Feb 08, 202410.8811.2010.8711.1311.1386,200
Feb 07, 202411.0511.0810.5910.9410.94152,700
Feb 06, 202411.1611.4910.9211.1511.15188,800
Feb 05, 202411.3811.3810.6111.1511.15222,100
Feb 02, 202410.8011.4210.7711.1211.12175,400
Feb 01, 202410.6110.8810.3610.7710.7791,500
Jan 31, 202410.4011.0010.1510.5810.58183,800
Jan 30, 202410.6010.9310.4010.4910.49146,300
Jan 29, 202411.8611.9610.1710.6310.63333,700
Jan 26, 202412.0012.1611.6611.8611.8699,900
Jan 25, 202411.6612.1011.6012.0712.07123,400
Jan 24, 202412.6112.6211.4211.6611.66177,700
Jan 23, 202412.0012.6411.9112.4712.47194,200
Jan 22, 202412.3813.1912.1612.3312.33340,800
Jan 19, 202411.2512.0911.2512.0812.08171,600
Jan 18, 202411.3312.1211.0211.1811.18247,400
Jan 17, 202410.8511.8910.6811.4611.46181,600
Jan 16, 202411.7111.9310.9411.0011.00197,000
Jan 12, 202410.9711.5710.8911.5711.57118,600
Jan 11, 202411.2811.2810.5410.9310.93132,200
Jan 10, 202411.2711.6011.1511.2811.28168,400
Jan 09, 202410.7611.3710.3111.1311.13169,200
Jan 08, 202410.2211.0110.1910.8110.81186,900
Jan 05, 20249.9010.499.9010.3710.37145,800
Jan 04, 20249.9210.579.869.939.93174,600
Jan 03, 20249.9510.539.839.979.97149,900
Jan 02, 20249.6510.659.659.969.96189,900
Dec 29, 20239.769.769.269.659.6555,500
Dec 28, 20239.5910.009.509.829.8279,300
Dec 27, 20239.219.989.179.749.74101,700
Dec 26, 20238.849.458.849.169.1678,100
Dec 22, 20238.999.018.578.778.7764,000
Dec 21, 20238.709.358.708.998.9969,500
Dec 20, 20238.769.378.508.648.6495,500
Dec 19, 20238.409.218.408.888.88102,000
Dec 18, 20238.138.908.138.418.41127,500
Dec 15, 20239.209.327.528.118.11218,800
Dec 14, 20239.9010.209.289.299.29104,100
Dec 13, 20239.449.909.379.709.70118,900
Dec 12, 20238.909.758.909.359.35151,400
Dec 11, 20238.128.997.958.918.9189,100
Dec 08, 20238.358.808.138.298.2979,500
Dec 07, 20237.518.437.468.328.3280,100
Dec 06, 20238.779.007.357.467.46105,800
Dec 05, 20238.949.248.798.798.79133,100
Dec 04, 20238.349.308.349.009.00201,700
Dec 01, 20237.918.307.908.218.2184,900
Nov 30, 20237.888.347.757.877.87161,400
Nov 29, 20237.648.007.557.847.8496,600
Nov 28, 20237.177.506.717.347.34103,700
Nov 27, 20236.707.076.697.027.0276,800
Nov 24, 20236.676.956.676.696.6924,800
Nov 22, 20235.866.685.856.676.6772,300
Nov 21, 20235.685.885.515.765.7638,800
Nov 20, 20235.896.005.415.605.6073,100
Nov 17, 20235.825.825.615.775.7725,000
Nov 16, 20236.166.275.555.875.8773,500
Nov 15, 20236.146.306.006.156.1542,300
Nov 14, 20235.896.185.755.955.9562,500
Nov 13, 20235.495.895.395.755.7567,100
Nov 10, 20235.385.495.225.345.3447,300
Nov 09, 20235.635.695.035.315.3153,000
Nov 08, 20235.255.625.125.505.50124,200
Nov 07, 20234.594.704.304.304.3036,500
Nov 06, 20234.694.984.494.524.5223,700
Nov 03, 20234.374.834.374.694.6926,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...