NasdaqGS - Nasdaq Real Time Price USD

American Public Education, Inc. (APEI)

Compare
21.51
+0.06
+(0.28%)
At close: January 17 at 4:00:01 PM EST
21.51
0.00
(0.00%)
After hours: January 17 at 4:02:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.6122.1321.2521.5121.5176,200
Jan 16, 202520.8421.5220.7121.4521.4575,200
Jan 15, 202520.9821.0020.2020.6720.6763,700
Jan 14, 202519.8620.7319.8420.4220.4257,700
Jan 13, 202519.1919.8018.8019.7819.7893,900
Jan 10, 202519.6219.9519.2219.4019.4080,400
Jan 8, 202520.2520.5119.8919.9319.93122,500
Jan 7, 202521.0121.0320.3020.5920.59110,900
Jan 6, 202521.3521.5020.9021.0221.02102,500
Jan 3, 202521.1821.4820.9521.2121.2167,300
Jan 2, 202521.7421.7620.8321.2021.20118,200
Dec 31, 202421.8522.0121.4321.5721.57326,400
Dec 30, 202421.3421.9121.0621.6721.67153,800
Dec 27, 202422.0722.0721.2221.4821.48105,000
Dec 26, 202422.0822.4521.8522.3222.3279,000
Dec 24, 202420.9522.4120.9522.4122.41119,800
Dec 23, 202421.0021.2320.7420.8620.86113,400
Dec 20, 202420.7421.5620.7420.9920.99191,600
Dec 19, 202421.1421.4120.5821.1121.1196,200
Dec 18, 202422.8322.8320.7721.1521.15188,200
Dec 17, 202423.0823.8422.6722.7522.75164,300
Dec 16, 202422.3423.3322.0523.2723.27112,600
Dec 13, 202422.2122.5421.7622.2922.2988,800
Dec 12, 202422.2522.4721.5522.3822.3897,900
Dec 11, 202422.2822.6021.7822.2422.2474,000
Dec 10, 202420.9622.2520.5922.1422.1494,700
Dec 9, 202421.2121.3020.7520.9620.9695,200
Dec 6, 202421.1621.2720.4121.0321.0388,900
Dec 5, 202421.0721.3120.8221.0021.0091,800
Dec 4, 202420.9521.1320.5821.0621.0699,200
Dec 3, 202420.7421.3320.4320.9420.94118,500
Dec 2, 202420.5120.9120.3520.7920.79122,200
Nov 29, 202420.5920.8920.4320.6220.6230,600
Nov 27, 202420.5220.9020.1120.5520.5573,000
Nov 26, 202420.2820.7219.5320.5220.5288,100
Nov 25, 202419.8020.8819.8020.4720.47123,700
Nov 22, 202419.8020.1619.6519.8719.8774,200
Nov 21, 202419.2119.8519.2119.6119.6192,400
Nov 20, 202419.0619.3118.6019.1219.12119,800
Nov 19, 202419.0019.5118.7619.1619.16115,600
Nov 18, 202418.3019.3818.1119.0519.05171,600
Nov 15, 202418.7218.7218.0018.3218.32270,900
Nov 14, 202419.8519.9017.6918.4518.45277,600
Nov 13, 202417.1819.9117.0719.8519.85474,000
Nov 12, 202417.7517.9917.3017.3217.32114,400
Nov 11, 202417.4117.8317.1517.7617.76111,000
Nov 8, 202417.4117.7217.2517.3017.30107,100
Nov 7, 202416.9717.5516.6517.3517.35138,000
Nov 6, 202415.9317.3815.9316.8716.87154,500
Nov 5, 202415.1715.6815.1315.6215.6295,200
Nov 4, 202415.1315.5014.9715.1715.17121,400
Nov 1, 202415.2815.5514.9715.1315.13103,700
Oct 31, 202415.6315.9015.1715.1715.1799,700
Oct 30, 202414.9915.8714.9515.6215.6289,500
Oct 29, 202414.7415.1014.6214.9914.99100,900
Oct 28, 202414.3115.0514.2714.9514.95138,000
Oct 25, 202414.1314.2814.0414.1014.1059,100
Oct 24, 202414.3714.4514.0114.1114.1199,100
Oct 23, 202414.2814.3314.0414.2714.2775,300
Oct 22, 202414.1914.5514.1014.2814.2891,500
Oct 21, 202414.2814.3714.0814.1414.1462,400
Oct 18, 202414.4314.7714.3214.3214.3257,700
Oct 17, 202414.4814.5314.2114.4614.4690,700
Oct 16, 202414.5114.6514.3314.4314.4367,800
Oct 15, 202414.2514.6114.1314.2914.2967,700
Oct 14, 202414.0614.4313.9014.3014.3067,800
Oct 11, 202413.7114.1113.7114.0714.0793,900
Oct 10, 202413.5513.9313.4613.8413.84112,800
Oct 9, 202413.7314.1513.5213.7113.7191,900
Oct 8, 202413.5614.2213.5613.7713.77127,000
Oct 7, 202413.7214.0113.4513.6513.65102,600
Oct 4, 202413.9114.0613.5013.7613.7675,800
Oct 3, 202414.0514.2113.5513.6013.6052,700
Oct 2, 202414.1614.4714.0214.1014.1058,900
Oct 1, 202414.7414.7414.0614.2914.2999,400
Sep 30, 202414.7114.9514.4714.7514.75350,300
Sep 27, 202414.7615.2514.6214.7114.71146,400
Sep 26, 202414.5715.5814.5414.5814.58157,300
Sep 25, 202414.8015.1414.4715.0315.03110,100
Sep 24, 202414.6414.9714.1214.8014.80296,000
Sep 23, 202415.2315.2314.6914.7814.7863,400
Sep 20, 202415.2515.3614.9815.1715.17167,400
Sep 19, 202415.6015.7415.3115.4115.4190,200
Sep 18, 202415.4415.7615.1715.1715.1774,200
Sep 17, 202415.8616.3315.4415.5015.5084,900
Sep 16, 202415.6715.9215.6015.7315.73129,400
Sep 13, 202415.2915.9815.2015.6715.67125,000
Sep 12, 202414.6715.3914.6315.1115.11107,600
Sep 11, 202414.6014.7814.2814.5614.5686,600
Sep 10, 202414.4114.8414.3314.6714.67107,200
Sep 9, 202414.8614.9914.3914.5214.52113,200
Sep 6, 202415.4515.5514.6914.8314.83155,800
Sep 5, 202415.6515.7915.2715.4515.45124,800
Sep 4, 202415.6216.0015.2715.4915.4985,700
Sep 3, 202416.7616.9015.3015.5615.56138,000
Aug 30, 202416.8116.9716.5216.7216.72170,300
Aug 29, 202416.2016.8816.1216.5516.55164,200
Aug 28, 202416.0716.4615.7715.8815.88142,800
Aug 27, 202415.9716.4515.8516.1416.14211,100
Aug 26, 202415.7216.0315.3615.8315.83287,200
Aug 23, 202415.0615.7114.9815.7115.71246,900
Aug 22, 202414.5914.9214.3714.7614.76127,600
Aug 21, 202414.4914.9514.2014.7214.72186,500
Aug 20, 202414.3214.3713.9014.0014.00178,800
Aug 19, 202414.6614.7313.8414.5014.50226,200
Aug 16, 202414.7615.1514.6614.8314.83203,400
Aug 15, 202414.7114.8614.2114.5214.52218,100
Aug 14, 202413.9214.5613.5013.6913.69377,700
Aug 13, 202413.4814.0513.3113.8613.86525,800
Aug 12, 202413.1613.6013.1213.4513.45517,700
Aug 9, 202413.3013.8813.3013.6513.65383,000
Aug 8, 202411.8413.3411.8313.2613.26527,900
Aug 7, 202414.3414.7611.8012.3012.301,587,800
Aug 6, 202417.5217.5616.5017.0717.07247,000
Aug 5, 202416.4717.5015.7717.2717.27218,900
Aug 2, 202418.0118.1817.3517.7417.74175,000
Aug 1, 202419.9620.0017.4918.4718.47467,000
Jul 31, 202420.2920.3719.7519.9619.96186,700
Jul 30, 202419.7120.0319.2519.7519.75208,200
Jul 29, 202420.3220.9019.2219.5619.56196,000
Jul 26, 202419.5120.4519.5120.3320.33224,000
Jul 25, 202420.6720.7219.0219.3819.38316,700
Jul 24, 202419.3120.9619.2320.6820.68676,200
Jul 23, 202419.6919.7019.2919.4819.48211,900
Jul 22, 202419.4319.7018.7319.4919.49213,200
Jul 19, 202419.1620.1118.8319.3419.34300,000
Jul 18, 202419.0719.7218.9919.0319.03268,600
Jul 17, 202419.2819.7918.6219.1819.18289,000
Jul 16, 202418.8319.6618.6819.4419.44845,000
Jul 15, 202418.2818.8018.0318.4918.49373,300
Jul 12, 202418.1118.3817.6317.8717.87377,600
Jul 11, 202417.2818.0616.7517.9017.90446,500
Jul 10, 202417.3017.4016.6516.8616.86152,000
Jul 9, 202417.6217.8517.2417.2917.29269,000
Jul 8, 202417.4917.7717.2017.6417.64181,000
Jul 5, 202417.3418.1417.3117.3517.35191,600
Jul 3, 202417.2317.5217.0817.4417.4480,900
Jul 2, 202417.3017.5816.9517.1317.13179,100
Jul 1, 202417.6717.6716.2617.4517.45358,100
Jun 28, 202416.9318.3116.7317.5817.582,550,000
Jun 27, 202416.6017.5716.4517.0117.01327,500
Jun 26, 202415.6716.3715.5016.1616.16177,400
Jun 25, 202416.3316.6915.6015.6415.64222,300
Jun 24, 202415.4916.6115.4916.2616.26225,700
Jun 21, 202415.4115.7815.1515.4915.49253,800
Jun 20, 202416.3716.5515.3815.4315.43139,800
Jun 18, 202416.0416.4915.9816.3416.34341,400
Jun 17, 202416.4216.6515.8315.9815.98600,700
Jun 14, 202416.4216.4815.8216.4116.41117,600
Jun 13, 202416.9717.1616.1516.4216.42141,000
Jun 12, 202416.6817.1816.6816.9816.98102,300
Jun 11, 202416.7217.3516.3916.5016.50149,000
Jun 10, 202416.7916.8016.4016.6716.67165,900
Jun 7, 202416.9917.2116.4716.6816.68135,300
Jun 6, 202417.4217.5716.5716.9916.99156,200
Jun 5, 202417.7917.7917.2817.5717.57169,900
Jun 4, 202417.6517.8117.0717.7917.79198,700
Jun 3, 202417.3417.9317.3317.6717.67185,100
May 31, 202418.1818.3017.2717.4017.40132,000
May 30, 202417.9218.4417.9218.1718.17103,100
May 29, 202417.7718.4117.7117.9617.9689,900
May 28, 202417.6318.4917.6318.0318.03220,200
May 24, 202417.6417.7317.2517.6317.6384,900
May 23, 202417.6317.8617.1117.5417.54111,500
May 22, 202417.2117.7716.9617.6417.6499,700
May 21, 202418.0118.2617.6117.6917.6975,600
May 20, 202418.1518.4317.1718.0918.09205,200
May 17, 202418.0118.4817.8918.3918.3983,200
May 16, 202418.2718.8618.0018.1118.1170,000
May 15, 202418.5918.8818.2618.3418.34110,600
May 14, 202418.6418.9218.3918.4418.44158,800
May 13, 202417.8319.2817.8318.5618.56273,200
May 10, 202418.7119.1517.8417.8417.84269,400
May 9, 202418.2818.8017.6118.8018.80784,700
May 8, 202416.7221.0416.2017.8717.87442,200
May 7, 202416.0016.0015.1615.1815.18143,600
May 6, 202415.0915.7114.8515.5815.58140,000
May 3, 202414.7015.1514.4915.0815.08124,900
May 2, 202413.9114.5413.9114.3714.3798,700
May 1, 202413.9114.0713.5113.8213.8281,800
Apr 30, 202413.7014.0113.5313.8313.83111,800
Apr 29, 202414.3914.4013.7713.7913.7998,800
Apr 26, 202413.7914.5913.7914.2914.2991,600
Apr 25, 202413.0713.7012.8313.6913.69129,200
Apr 24, 202413.0013.2713.0013.2213.2272,700
Apr 23, 202413.0613.5313.0213.0313.0395,100
Apr 22, 202412.7613.3312.5213.0113.01150,900
Apr 19, 202412.5012.9812.5012.6112.61154,700
Apr 18, 202412.5012.7712.3312.4712.4772,300
Apr 17, 202412.6412.8712.4912.5212.5263,800
Apr 16, 202412.5812.7512.2412.5712.5782,600
Apr 15, 202412.5912.8412.4312.6112.61107,600
Apr 12, 202412.9312.9312.3312.6912.6983,200
Apr 11, 202413.1913.3612.8912.9012.9094,900
Apr 10, 202413.0513.5313.0213.2213.22110,200
Apr 9, 202413.3513.4312.9113.4313.43112,500
Apr 8, 202413.3513.4512.6913.1413.14128,100
Apr 5, 202413.7113.8713.1113.2913.29113,700
Apr 4, 202414.2514.6113.5913.8013.80112,300
Apr 3, 202414.2714.6914.0114.2114.2186,500
Apr 2, 202413.9114.2613.7314.1914.1959,000
Apr 1, 202414.9814.9814.0314.1914.19136,100
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 8, 202413.5713.5712.1712.2912.29239,300
Mar 7, 202415.5115.5113.4613.6313.63547,600
Mar 6, 202411.6516.3911.5215.5715.57987,100
Mar 5, 202411.3211.4710.9511.3711.37106,900
Mar 4, 202410.8011.6110.6911.5211.52169,700
Mar 1, 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 9, 202411.0811.5011.0511.4411.44112,900
Feb 8, 202410.8811.2010.8711.1311.1386,200
Feb 7, 202411.0511.0810.5910.9410.94152,700
Feb 6, 202411.1611.4910.9211.1511.15188,800
Feb 5, 202411.3811.3810.6111.1511.15222,100
Feb 2, 202410.8011.4210.7711.1211.12175,400
Feb 1, 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

Related Tickers

LINC Lincoln Educational Services Corporation
15.88
+2.92%
 
FEDU Four Seasons Education (Cayman) Inc.
10.49
-5.92%
 
STG Sunlands Technology Group
5.89
+5.56%
 
STRA Strategic Education, Inc.
96.98
-0.16%
 
KME.AX Kip McGrath Education Centres Limited
0.4700
+1.08%
 
AFYA Afya Limited
15.74
+0.58%
 
PRDO Perdoceo Education Corporation
27.67
+1.24%
 
ATGE Adtalem Global Education Inc.
98.17
+0.85%
 
LOPE Grand Canyon Education, Inc.
169.99
-0.59%
 
ASPU Aspen Group, Inc.
0.1600
0.00%