U.S. Markets closed

American Public Education, Inc. (APEI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.40+0.15 (+0.65%)
At close: 4:00PM EDT

23.40 0.00 (0.00%)
After hours: 6:27PM EDT

People also watch
CPLALOPEBPISTRALINC
DateOpenHighLowCloseAdj Close*Volume
May 23, 201723.4023.5523.0523.4023.4041,855
May 22, 201722.9023.3322.9023.2523.2543,700
May 19, 201722.5023.2522.5022.9022.9083,200
May 18, 201722.6522.9022.3022.4022.4075,900
May 17, 201723.4523.6022.7522.8022.8073,300
May 16, 201724.1524.3023.6023.9023.9067,000
May 15, 201724.9525.2823.9524.1524.1595,400
May 12, 201725.8525.8524.9524.9524.9571,400
May 11, 201725.4025.8525.0025.6525.6565,900
May 10, 201724.8026.3023.3025.5025.50113,100
May 09, 201722.5524.5022.5524.3024.30126,000
May 08, 201722.5022.7522.3522.5022.5077,700
May 05, 201722.6022.8022.1522.4822.4851,800
May 04, 201722.6022.7022.2022.6022.6065,900
May 03, 201722.4022.7022.2522.4522.45100,700
May 02, 201722.6022.8922.3522.4022.4088,200
May 01, 201722.2522.8022.0022.5022.50125,500
Apr 28, 201722.6522.7521.9522.1022.10112,600
Apr 27, 201722.6522.7522.3022.6022.6061,600
Apr 26, 201722.2023.0522.2022.5022.50198,800
Apr 25, 201722.2522.6022.1022.2022.20136,800
Apr 24, 201722.0522.3021.9522.2022.20103,800
Apr 21, 201721.9021.9521.6521.7521.7555,400
Apr 20, 201721.9522.1521.8021.9521.9563,800
Apr 19, 201721.5022.0021.5021.7521.7566,700
Apr 18, 201721.3021.5521.1021.4021.4070,400
Apr 17, 201721.0521.6521.0521.4021.4065,700
Apr 13, 201721.2021.5020.6521.0521.0529,600
Apr 12, 201722.3022.3021.2021.3321.3362,900
Apr 11, 201721.5522.5021.1522.3522.3549,900
Apr 10, 201722.6022.9021.4521.7021.7067,700
Apr 07, 201722.4022.8522.3522.5022.5059,400
Apr 06, 201721.7522.5521.6022.5522.5558,100
Apr 05, 201721.7022.0521.5021.8021.8094,000
Apr 04, 201721.5522.0521.2021.6021.6083,300
Apr 03, 201722.9523.0021.5321.6521.6576,700
Mar 31, 201722.7023.1522.4022.9022.9082,200
Mar 30, 201722.0022.9021.9522.8022.8057,300
Mar 29, 201722.0022.1521.9522.1022.1047,700
Mar 28, 201722.3522.4521.9522.0522.0549,600
Mar 27, 201721.5022.4521.5022.4022.4040,500
Mar 24, 201721.8522.2521.7021.9021.9058,600
Mar 23, 201721.7021.9021.6021.8521.8557,800
Mar 22, 201721.4521.8021.2021.7521.7558,900
Mar 21, 201721.8021.9021.2321.4521.4560,500
Mar 20, 201721.6021.8021.2021.6021.6061,800
Mar 17, 201721.4021.8521.2021.7021.70167,700
Mar 16, 201721.3521.7021.2521.6021.6044,500
Mar 15, 201720.2021.3520.2021.2021.2076,000
Mar 14, 201720.0520.5019.8520.3520.3580,000
Mar 13, 201720.5020.7020.0020.2020.2085,800
Mar 10, 201720.9520.9520.4020.5020.5097,900
Mar 09, 201720.4521.0020.4020.7520.7558,000
Mar 08, 201721.0021.1320.5020.5020.5047,200
Mar 07, 201720.9021.3520.7320.9020.9039,400
Mar 06, 201720.6521.0020.2020.9020.90110,800
Mar 03, 201720.6021.3020.3020.7520.75117,600
Mar 02, 201720.4521.0520.1520.8020.80193,400
Mar 01, 201722.8022.9519.3520.5020.50294,000
Feb 28, 201724.5524.7823.8024.1524.1566,500
Feb 27, 201724.3525.0024.3024.6024.6090,800
Feb 24, 201723.9024.3523.8524.3024.30150,200
Feb 23, 201724.2524.4524.0024.3024.3038,400
Feb 22, 201723.7524.3023.6024.2524.2565,400
Feb 21, 201724.6024.8023.7023.9523.9542,300
Feb 17, 201723.8524.6523.7024.4024.40102,200
Feb 16, 201724.2024.4023.6523.9023.9052,300
Feb 15, 201723.5524.3523.1024.2024.2050,600
Feb 14, 201723.9524.0023.3023.5523.5560,200
Feb 13, 201724.3524.4024.0024.1524.1556,100
Feb 10, 201724.2524.5023.9524.3024.3044,600
Feb 09, 201722.8024.1522.8024.0524.0538,800
Feb 08, 201723.3023.3522.5522.7022.7045,900
Feb 07, 201723.7023.9023.3023.4523.4539,000
Feb 06, 201724.1524.2523.3523.4523.4541,400
Feb 03, 201724.1524.3023.7124.2524.2537,800
Feb 02, 201724.5024.5023.7523.9023.9029,400
Feb 01, 201724.6024.7024.1524.4024.4055,400
Jan 31, 201723.1524.3522.9524.3024.3080,200
Jan 30, 201724.0524.0523.2023.2523.2556,500
Jan 27, 201724.6524.6524.2524.3024.3037,100
Jan 26, 201724.5024.9524.4524.6024.6080,900
Jan 25, 201724.6024.6524.0524.4524.4542,900
Jan 24, 201724.1524.4023.8524.2524.2554,800
Jan 23, 201724.4024.8023.6524.0024.0030,600
Jan 20, 201723.8024.5523.8024.4524.4562,300
Jan 19, 201724.2524.5023.7023.9523.9560,500
Jan 18, 201723.8524.3023.5524.2524.2577,100
Jan 17, 201725.1525.1523.7023.8523.8568,100
Jan 13, 201725.6025.9025.0525.4525.45123,800
Jan 12, 201725.9526.1025.2025.4025.4055,500
Jan 11, 201725.5526.2025.0026.2026.2065,600
Jan 10, 201725.9026.0025.2025.6025.6054,300
Jan 09, 201724.7525.9524.4025.7525.75160,800
Jan 06, 201724.8525.1524.3024.8524.8591,400
Jan 05, 201724.8024.9524.1524.7024.7068,400
Jan 04, 201724.9525.3024.5524.9024.9072,600
Jan 03, 201724.9525.2024.3524.8024.8064,100
Dec 30, 201625.4025.6024.3524.5524.5559,200
Dec 29, 201625.3525.7525.0025.4025.4037,800
*Close price adjusted for dividends and splits.
Loading more data...