NasdaqGS - Nasdaq Real Time Price USD

American Public Education, Inc. (APEI)

12.86 +0.39 (+3.12%)
As of 12:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.50 12.98 12.50 12.86 12.86 39,574
Apr 18, 2024 12.50 12.77 12.33 12.47 12.47 72,300
Apr 17, 2024 12.64 12.87 12.49 12.52 12.52 63,800
Apr 16, 2024 12.58 12.75 12.24 12.57 12.57 82,600
Apr 15, 2024 12.59 12.84 12.43 12.61 12.61 107,600
Apr 12, 2024 12.93 12.93 12.33 12.69 12.69 83,200
Apr 11, 2024 13.19 13.36 12.89 12.90 12.90 94,900
Apr 10, 2024 13.05 13.53 13.02 13.22 13.22 110,200
Apr 9, 2024 13.35 13.43 12.91 13.43 13.43 112,500
Apr 8, 2024 13.35 13.45 12.69 13.14 13.14 128,100
Apr 5, 2024 13.71 13.87 13.11 13.29 13.29 113,700
Apr 4, 2024 14.25 14.61 13.59 13.80 13.80 112,300
Apr 3, 2024 14.27 14.69 14.01 14.21 14.21 86,500
Apr 2, 2024 13.91 14.26 13.73 14.19 14.19 59,000
Apr 1, 2024 14.98 14.98 14.03 14.19 14.19 136,100
Mar 28, 2024 14.65 14.91 14.09 14.20 14.20 88,300
Mar 27, 2024 14.30 14.76 14.11 14.70 14.70 167,900
Mar 26, 2024 15.22 15.50 14.42 14.50 14.50 147,800
Mar 25, 2024 13.57 14.69 13.57 14.66 14.66 311,700
Mar 22, 2024 14.24 14.24 13.41 13.57 13.57 104,800
Mar 21, 2024 13.87 14.14 13.63 13.94 13.94 124,800
Mar 20, 2024 12.57 14.19 12.57 13.94 13.94 229,400
Mar 19, 2024 12.67 13.19 12.56 12.76 12.76 107,500
Mar 18, 2024 12.45 12.80 11.93 12.36 12.36 118,600
Mar 15, 2024 12.44 12.74 12.33 12.36 12.36 118,100
Mar 14, 2024 12.71 12.83 12.33 12.56 12.56 101,800
Mar 13, 2024 12.11 13.17 12.11 12.80 12.80 121,100
Mar 12, 2024 11.76 12.27 11.44 12.27 12.27 118,400
Mar 11, 2024 12.09 12.09 11.43 11.97 11.97 323,200
Mar 8, 2024 13.57 13.57 12.17 12.29 12.29 239,300
Mar 7, 2024 15.51 15.51 13.46 13.63 13.63 547,600
Mar 6, 2024 11.65 16.39 11.52 15.57 15.57 987,100
Mar 5, 2024 11.32 11.47 10.95 11.37 11.37 106,900
Mar 4, 2024 10.80 11.61 10.69 11.52 11.52 169,700
Mar 1, 2024 10.56 10.98 10.36 10.75 10.75 144,600
Feb 29, 2024 10.81 10.87 10.30 10.45 10.45 80,000
Feb 28, 2024 11.06 11.10 10.74 10.78 10.78 92,500
Feb 27, 2024 10.86 11.46 10.75 10.99 10.99 132,900
Feb 26, 2024 10.79 11.00 10.42 10.69 10.69 149,000
Feb 23, 2024 10.62 10.95 10.60 10.93 10.93 74,300
Feb 22, 2024 11.71 11.81 10.42 10.67 10.67 161,000
Feb 21, 2024 11.42 11.83 11.21 11.45 11.45 107,200
Feb 20, 2024 11.25 12.06 10.98 11.50 11.50 344,100
Feb 16, 2024 11.11 11.50 10.86 11.34 11.34 115,000
Feb 15, 2024 11.47 11.47 10.73 11.16 11.16 119,700
Feb 14, 2024 11.09 11.44 10.90 11.32 11.32 107,000
Feb 13, 2024 10.96 11.07 10.75 10.97 10.97 117,000
Feb 12, 2024 11.36 11.60 11.11 11.47 11.47 109,700
Feb 9, 2024 11.08 11.50 11.05 11.44 11.44 112,900
Feb 8, 2024 10.88 11.20 10.87 11.13 11.13 86,200
Feb 7, 2024 11.05 11.08 10.59 10.94 10.94 152,700
Feb 6, 2024 11.16 11.49 10.92 11.15 11.15 188,800
Feb 5, 2024 11.38 11.38 10.61 11.15 11.15 222,100
Feb 2, 2024 10.80 11.42 10.77 11.12 11.12 175,400
Feb 1, 2024 10.61 10.88 10.36 10.77 10.77 91,500
Jan 31, 2024 10.40 11.00 10.15 10.58 10.58 183,800
Jan 30, 2024 10.60 10.93 10.40 10.49 10.49 146,300
Jan 29, 2024 11.86 11.96 10.17 10.63 10.63 333,700
Jan 26, 2024 12.00 12.16 11.66 11.86 11.86 99,900
Jan 25, 2024 11.66 12.10 11.60 12.07 12.07 123,400
Jan 24, 2024 12.61 12.62 11.42 11.66 11.66 177,700
Jan 23, 2024 12.00 12.64 11.91 12.47 12.47 194,200
Jan 22, 2024 12.38 13.19 12.16 12.33 12.33 340,800
Jan 19, 2024 11.25 12.09 11.25 12.08 12.08 171,600
Jan 18, 2024 11.33 12.12 11.02 11.18 11.18 247,400
Jan 17, 2024 10.85 11.89 10.68 11.46 11.46 181,600
Jan 16, 2024 11.71 11.93 10.94 11.00 11.00 197,000
Jan 12, 2024 10.97 11.57 10.89 11.57 11.57 118,600
Jan 11, 2024 11.28 11.28 10.54 10.93 10.93 132,200
Jan 10, 2024 11.27 11.60 11.15 11.28 11.28 168,400
Jan 9, 2024 10.76 11.37 10.31 11.13 11.13 169,200
Jan 8, 2024 10.22 11.01 10.19 10.81 10.81 186,900
Jan 5, 2024 9.90 10.49 9.90 10.37 10.37 145,800
Jan 4, 2024 9.92 10.57 9.86 9.93 9.93 174,600
Jan 3, 2024 9.95 10.53 9.83 9.97 9.97 149,900
Jan 2, 2024 9.65 10.65 9.65 9.96 9.96 189,900
Dec 29, 2023 9.76 9.76 9.26 9.65 9.65 55,500
Dec 28, 2023 9.59 10.00 9.50 9.82 9.82 79,300
Dec 27, 2023 9.21 9.98 9.17 9.74 9.74 101,700
Dec 26, 2023 8.84 9.45 8.84 9.16 9.16 78,100
Dec 22, 2023 8.99 9.01 8.57 8.77 8.77 64,000
Dec 21, 2023 8.70 9.35 8.70 8.99 8.99 69,500
Dec 20, 2023 8.76 9.37 8.50 8.64 8.64 95,500
Dec 19, 2023 8.40 9.21 8.40 8.88 8.88 102,000
Dec 18, 2023 8.13 8.90 8.13 8.41 8.41 127,500
Dec 15, 2023 9.20 9.32 7.52 8.11 8.11 218,800
Dec 14, 2023 9.90 10.20 9.28 9.29 9.29 104,100
Dec 13, 2023 9.44 9.90 9.37 9.70 9.70 118,900
Dec 12, 2023 8.90 9.75 8.90 9.35 9.35 151,400
Dec 11, 2023 8.12 8.99 7.95 8.91 8.91 89,100
Dec 8, 2023 8.35 8.80 8.13 8.29 8.29 79,500
Dec 7, 2023 7.51 8.43 7.46 8.32 8.32 80,100
Dec 6, 2023 8.77 9.00 7.35 7.46 7.46 105,800
Dec 5, 2023 8.94 9.24 8.79 8.79 8.79 133,100
Dec 4, 2023 8.34 9.30 8.34 9.00 9.00 201,700
Dec 1, 2023 7.91 8.30 7.90 8.21 8.21 84,900
Nov 30, 2023 7.88 8.34 7.75 7.87 7.87 161,400
Nov 29, 2023 7.64 8.00 7.55 7.84 7.84 96,600
Nov 28, 2023 7.17 7.50 6.71 7.34 7.34 103,700
Nov 27, 2023 6.70 7.07 6.69 7.02 7.02 76,800
Nov 24, 2023 6.67 6.95 6.67 6.69 6.69 24,800
Nov 22, 2023 5.86 6.68 5.85 6.67 6.67 72,300
Nov 21, 2023 5.68 5.88 5.51 5.76 5.76 38,800
Nov 20, 2023 5.89 6.00 5.41 5.60 5.60 73,100
Nov 17, 2023 5.82 5.82 5.61 5.77 5.77 25,000
Nov 16, 2023 6.16 6.27 5.55 5.87 5.87 73,500
Nov 15, 2023 6.14 6.30 6.00 6.15 6.15 42,300
Nov 14, 2023 5.89 6.18 5.75 5.95 5.95 62,500
Nov 13, 2023 5.49 5.89 5.39 5.75 5.75 67,100
Nov 10, 2023 5.38 5.49 5.22 5.34 5.34 47,300
Nov 9, 2023 5.63 5.69 5.03 5.31 5.31 53,000
Nov 8, 2023 5.25 5.62 5.12 5.50 5.50 124,200
Nov 7, 2023 4.59 4.70 4.30 4.30 4.30 36,500
Nov 6, 2023 4.69 4.98 4.49 4.52 4.52 23,700
Nov 3, 2023 4.37 4.83 4.37 4.69 4.69 26,100
Nov 2, 2023 4.26 4.40 4.18 4.21 4.21 26,700
Nov 1, 2023 4.37 4.37 4.05 4.14 4.14 57,600
Oct 31, 2023 4.24 4.32 4.15 4.17 4.17 12,900
Oct 30, 2023 4.24 4.30 4.16 4.20 4.20 18,000
Oct 27, 2023 4.37 4.38 4.14 4.15 4.15 31,700
Oct 26, 2023 4.30 4.37 4.24 4.36 4.36 7,200
Oct 25, 2023 4.27 4.47 4.27 4.31 4.31 75,100
Oct 24, 2023 4.55 4.55 4.07 4.10 4.10 23,000
Oct 23, 2023 4.65 4.70 4.50 4.50 4.50 15,300
Oct 20, 2023 4.55 4.69 4.50 4.65 4.65 18,800
Oct 19, 2023 4.66 4.81 4.51 4.51 4.51 99,600
Oct 18, 2023 4.69 4.85 4.66 4.77 4.77 9,500
Oct 17, 2023 4.81 4.90 4.66 4.66 4.66 29,900
Oct 16, 2023 4.53 4.89 4.51 4.76 4.76 50,900
Oct 13, 2023 4.66 4.71 4.40 4.41 4.41 12,900
Oct 12, 2023 4.87 4.88 4.35 4.54 4.54 70,500
Oct 11, 2023 4.80 4.99 4.78 4.82 4.82 96,100
Oct 10, 2023 4.82 5.00 4.81 4.81 4.81 15,500
Oct 9, 2023 4.85 4.86 4.70 4.77 4.77 23,100
Oct 6, 2023 4.57 5.15 4.57 4.95 4.95 32,100
Oct 5, 2023 4.95 5.00 4.75 4.92 4.92 30,500
Oct 4, 2023 4.68 4.95 4.63 4.95 4.95 31,700
Oct 3, 2023 4.75 4.86 4.61 4.61 4.61 52,800
Oct 2, 2023 4.93 4.93 4.61 4.71 4.71 32,500
Sep 29, 2023 4.92 5.16 4.80 4.98 4.98 27,900
Sep 28, 2023 5.01 5.07 4.82 4.87 4.87 167,100
Sep 27, 2023 5.05 5.08 4.97 5.01 5.01 27,100
Sep 26, 2023 5.03 5.13 4.97 5.00 5.00 36,500
Sep 25, 2023 5.05 5.09 4.93 5.01 5.01 30,300
Sep 22, 2023 5.01 5.11 4.88 5.11 5.11 77,700
Sep 21, 2023 5.02 5.10 4.92 5.01 5.01 22,500
Sep 20, 2023 5.24 5.24 5.07 5.07 5.07 28,800
Sep 19, 2023 4.76 5.20 4.68 5.19 5.19 68,600
Sep 18, 2023 4.61 4.87 4.58 4.72 4.72 26,500
Sep 15, 2023 5.04 5.04 4.75 4.78 4.78 70,300
Sep 14, 2023 5.10 5.17 4.93 4.99 4.99 39,100
Sep 13, 2023 5.06 5.20 4.87 5.03 5.03 82,800
Sep 12, 2023 5.28 5.40 5.05 5.05 5.05 34,700
Sep 11, 2023 5.16 5.34 5.02 5.32 5.32 24,900
Sep 8, 2023 5.23 5.34 4.90 5.16 5.16 45,500
Sep 7, 2023 5.07 5.10 4.84 5.09 5.09 41,700
Sep 6, 2023 5.05 5.22 4.94 5.07 5.07 48,000
Sep 5, 2023 5.14 5.24 4.95 5.15 5.15 83,800
Sep 1, 2023 5.28 5.38 5.01 5.23 5.23 45,700
Aug 31, 2023 5.25 5.54 5.22 5.26 5.26 66,600
Aug 30, 2023 5.57 5.60 5.42 5.49 5.49 17,200
Aug 29, 2023 5.55 5.60 5.28 5.53 5.53 45,900
Aug 28, 2023 5.42 5.46 5.30 5.38 5.38 80,600
Aug 25, 2023 5.44 5.49 5.21 5.39 5.39 45,400
Aug 24, 2023 5.78 5.78 5.37 5.49 5.49 54,900
Aug 23, 2023 5.73 5.79 5.46 5.75 5.75 71,400
Aug 22, 2023 5.84 5.87 5.54 5.83 5.83 31,800
Aug 21, 2023 5.77 5.89 5.53 5.89 5.89 44,200
Aug 18, 2023 5.48 5.95 5.42 5.78 5.78 87,900
Aug 17, 2023 5.32 5.56 5.21 5.49 5.49 60,500
Aug 16, 2023 5.49 5.68 5.20 5.34 5.34 205,800
Aug 15, 2023 5.68 5.70 5.41 5.55 5.55 95,100
Aug 14, 2023 5.75 5.83 5.62 5.73 5.73 57,400
Aug 11, 2023 5.77 5.84 5.50 5.77 5.77 85,000
Aug 10, 2023 5.97 5.99 5.58 5.88 5.88 83,400
Aug 9, 2023 5.40 6.04 4.94 6.04 6.04 162,300
Aug 8, 2023 5.19 5.37 4.98 5.37 5.37 47,800
Aug 7, 2023 4.93 5.21 4.85 5.17 5.17 123,300
Aug 4, 2023 5.26 5.29 4.90 4.93 4.93 64,900
Aug 3, 2023 4.84 5.36 4.84 5.17 5.17 81,300
Aug 2, 2023 4.69 4.98 4.57 4.92 4.92 122,300
Aug 1, 2023 4.99 5.03 4.69 4.76 4.76 59,600
Jul 31, 2023 4.77 5.09 4.57 5.01 5.01 58,300
Jul 28, 2023 4.65 4.85 4.47 4.83 4.83 53,100
Jul 27, 2023 4.82 4.82 4.56 4.61 4.61 44,000
Jul 26, 2023 4.75 4.91 4.71 4.79 4.79 81,200
Jul 25, 2023 4.76 4.82 4.65 4.76 4.76 61,000
Jul 24, 2023 4.85 4.92 4.70 4.77 4.77 56,100
Jul 21, 2023 4.70 4.88 4.56 4.78 4.78 51,400
Jul 20, 2023 5.08 5.13 4.65 4.71 4.71 156,100
Jul 19, 2023 4.74 5.09 4.74 5.00 5.00 65,800
Jul 18, 2023 4.81 4.86 4.60 4.66 4.66 59,300
Jul 17, 2023 4.63 4.82 4.61 4.77 4.77 30,800
Jul 14, 2023 4.65 4.73 4.50 4.69 4.69 79,000
Jul 13, 2023 4.61 4.73 4.43 4.61 4.61 82,300
Jul 12, 2023 4.88 4.91 4.60 4.64 4.64 50,800
Jul 11, 2023 4.75 4.85 4.43 4.74 4.74 132,700
Jul 10, 2023 4.82 4.97 4.55 4.76 4.76 58,800
Jul 7, 2023 4.97 5.01 4.81 4.85 4.85 67,600
Jul 6, 2023 5.10 5.10 4.85 4.97 4.97 137,700
Jul 5, 2023 4.90 5.09 4.80 5.06 5.06 101,000
Jul 3, 2023 4.80 4.97 4.78 4.86 4.86 31,500
Jun 30, 2023 4.90 4.93 4.69 4.74 4.74 98,800
Jun 29, 2023 4.59 4.87 4.50 4.84 4.84 126,800
Jun 28, 2023 4.90 4.90 4.56 4.61 4.61 128,600
Jun 27, 2023 5.03 5.17 4.82 4.94 4.94 212,000
Jun 26, 2023 4.39 5.08 4.39 4.97 4.97 387,600
Jun 23, 2023 4.09 4.53 3.97 4.49 4.49 2,950,000
Jun 22, 2023 3.93 4.17 3.84 4.12 4.12 280,700
Jun 21, 2023 3.85 3.98 3.82 3.91 3.91 246,600
Jun 20, 2023 4.05 4.07 3.76 3.89 3.89 339,100
Jun 16, 2023 4.27 4.27 3.93 4.08 4.08 281,300
Jun 15, 2023 4.46 4.46 4.02 4.21 4.21 278,200
Jun 14, 2023 5.08 5.10 4.50 4.51 4.51 166,400
Jun 13, 2023 4.93 5.29 4.93 5.07 5.07 142,900
Jun 12, 2023 4.76 4.90 4.60 4.89 4.89 160,200
Jun 9, 2023 4.88 4.94 4.67 4.69 4.69 201,900
Jun 8, 2023 5.10 5.26 4.79 4.92 4.92 147,800
Jun 7, 2023 5.16 5.34 5.01 5.05 5.05 173,400
Jun 6, 2023 4.89 5.21 4.70 5.16 5.16 147,600
Jun 5, 2023 4.92 5.08 4.74 4.91 4.91 155,400
Jun 2, 2023 4.76 4.99 4.69 4.98 4.98 106,700
Jun 1, 2023 5.02 5.02 4.70 4.72 4.72 196,200
May 31, 2023 5.14 5.20 4.82 5.01 5.01 238,000
May 30, 2023 5.62 5.65 5.17 5.22 5.22 77,900
May 26, 2023 6.17 6.27 5.58 5.67 5.67 123,400
May 25, 2023 6.26 6.31 6.21 6.26 6.26 76,400
May 24, 2023 6.25 6.34 6.20 6.31 6.31 147,900
May 23, 2023 6.19 6.35 6.08 6.29 6.29 95,200
May 22, 2023 6.28 6.35 6.18 6.22 6.22 95,300
May 19, 2023 6.30 6.34 6.10 6.28 6.28 118,700
May 18, 2023 5.67 6.23 5.60 6.23 6.23 173,200
May 17, 2023 5.45 5.73 5.38 5.71 5.71 157,800
May 16, 2023 5.45 5.53 5.37 5.44 5.44 114,000
May 15, 2023 5.37 5.56 5.35 5.50 5.50 188,800
May 12, 2023 5.56 5.56 5.13 5.40 5.40 129,400
May 11, 2023 5.71 5.87 5.50 5.54 5.54 391,900
May 10, 2023 5.73 6.00 5.50 5.84 5.84 184,400
May 9, 2023 5.36 5.46 5.15 5.23 5.23 140,200
May 8, 2023 5.39 5.51 5.32 5.45 5.45 109,900
May 5, 2023 5.21 5.39 5.07 5.34 5.34 150,500
May 4, 2023 5.49 5.49 5.01 5.13 5.13 163,900
May 3, 2023 5.40 5.73 5.34 5.49 5.49 127,700
May 2, 2023 5.51 5.51 5.21 5.38 5.38 187,200
May 1, 2023 5.67 5.81 5.50 5.61 5.61 142,600
Apr 28, 2023 5.99 6.08 5.57 5.70 5.70 158,500
Apr 27, 2023 6.27 6.36 6.04 6.06 6.06 115,600
Apr 26, 2023 6.39 6.44 6.08 6.20 6.20 199,200
Apr 25, 2023 6.49 6.86 6.45 6.48 6.48 234,000
Apr 24, 2023 6.55 6.69 6.41 6.59 6.59 210,300
Apr 21, 2023 6.41 6.70 6.39 6.54 6.54 239,100
Apr 20, 2023 6.05 6.60 6.04 6.42 6.42 273,500
Apr 19, 2023 6.25 6.26 5.98 6.05 6.05 253,200

Related Tickers

LINC Lincoln Educational Services Corporation
9.62
+0.26%
 
LOPE Grand Canyon Education, Inc.
128.77
-1.76%
 
STG Sunlands Technology Group
8.21
+2.50%
 
DAO Youdao, Inc.
3.5400
-0.84%
 
AFYA Afya Limited
15.94
-0.56%
 
NWOEF NEW ORIENTAL ED & TECHNOLOGY GP
8.81
0.00%
 
VTRU Vitru Limited
12.33
-1.60%
 
STRA Strategic Education, Inc.
98.08
-0.03%
 
VSTA Vasta Platform Limited
3.6500
-2.67%
 
CLEU China Liberal Education Holdings Limited
1.0200
-0.97%