APEI - American Public Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201720.4520.4520.2520.4220.422,534
Oct 18, 201720.4520.7520.2020.4520.4527,800
Oct 17, 201720.5020.7020.2020.3520.3518,900
Oct 16, 201720.4520.8020.3520.6020.6031,000
Oct 13, 201720.8520.9520.4020.5520.5544,600
Oct 12, 201720.8021.0520.6020.6520.6536,600
Oct 11, 201721.0021.0520.7020.7520.7530,000
Oct 10, 201720.7021.1020.5521.0521.0538,400
Oct 09, 201720.9521.0520.5020.5520.5520,900
Oct 06, 201720.6521.0020.6520.9020.9028,300
Oct 05, 201720.6021.0020.2520.8520.8534,100
Oct 04, 201721.1521.1520.3020.4520.4559,600
Oct 03, 201721.2521.2520.6521.0021.0082,800
Oct 02, 201721.1021.5020.6021.1521.15126,400
Sep 29, 201721.1021.2520.4521.0521.0553,700
Sep 28, 201721.1021.2520.5021.2521.2581,500
Sep 27, 201720.5521.3520.1021.1521.1586,600
Sep 26, 201718.8520.5518.8520.4520.4578,100
Sep 25, 201719.2519.5518.8018.8518.8568,700
Sep 22, 201719.1619.5019.0519.3019.3032,700
Sep 21, 201719.2019.2518.9019.1019.1040,900
Sep 20, 201719.0019.6518.8519.1519.1568,000
Sep 19, 201718.8519.2518.6018.8018.80146,900
Sep 18, 201719.4519.5518.5518.6518.65127,500
Sep 15, 201719.0019.4518.6019.2519.25183,300
Sep 14, 201718.9019.3018.7018.9518.95130,500
Sep 13, 201718.7519.3018.6518.9018.90111,800
Sep 12, 201718.4018.9518.3018.7018.7039,100
Sep 11, 201719.1019.1018.2018.4018.4070,200
Sep 08, 201718.9019.0518.5518.7518.7568,500
Sep 07, 201718.6019.0018.2018.8518.8564,100
Sep 06, 201718.3518.7518.2518.5018.5055,400
Sep 05, 201718.7018.7517.9518.2518.2583,400
Sep 01, 201718.5018.8518.2018.8518.8531,000
Aug 31, 201718.0018.6518.0018.4518.4539,700
Aug 30, 201718.3518.3517.7517.9017.9038,300
Aug 29, 201717.7018.5517.7018.4018.4044,300
Aug 28, 201718.0518.1517.4017.8017.8045,800
Aug 25, 201717.8018.0517.5518.0018.0028,500
Aug 24, 201718.0018.3017.7517.8017.8035,300
Aug 23, 201717.9518.5517.9517.9517.9533,100
Aug 22, 201718.0018.4817.9018.2518.2552,700
Aug 21, 201718.1018.2017.7018.0018.0036,200
Aug 18, 201717.6518.4017.6518.1018.1085,000
Aug 17, 201717.8018.3517.7017.9017.90103,100
Aug 16, 201718.8018.9317.9017.9517.9561,700
Aug 15, 201719.1019.1018.6518.8018.8053,600
Aug 14, 201719.3019.9518.7519.1019.1075,900
Aug 11, 201719.9520.0018.8518.9018.9051,400
Aug 10, 201718.9019.9018.7019.8519.8577,600
Aug 09, 201720.8021.4518.2518.9518.95115,200
Aug 08, 201721.8522.4021.5021.6521.6539,000
Aug 07, 201722.3022.4521.8021.9521.9532,400
Aug 04, 201721.9022.3521.8522.2022.2038,700
Aug 03, 201721.5021.7521.4021.7021.7039,800
Aug 02, 201721.8522.0521.4521.5521.5523,700
Aug 01, 201721.6022.1521.3521.9021.9043,900
Jul 31, 201722.1022.2021.1521.3021.3059,400
Jul 28, 201722.3023.0021.7022.0522.0528,700
Jul 27, 201722.9023.7022.1522.3022.3074,900
Jul 26, 201723.7023.7022.5022.9022.9082,700
Jul 25, 201722.9024.1022.4023.6523.6553,300
Jul 24, 201723.1523.1522.3522.7022.7034,500
Jul 21, 201723.9524.0022.9523.0523.0594,200
Jul 20, 201723.3523.6523.2023.5023.5027,500
Jul 19, 201722.7023.4022.7023.3023.3033,500
Jul 18, 201722.3522.7522.2022.6522.6533,300
Jul 17, 201722.2022.6021.8522.4022.4050,800
Jul 14, 201722.4022.5522.1022.3022.3022,300
Jul 13, 201722.3522.7022.0522.5522.5522,500
Jul 12, 201721.9022.5521.7522.3522.3545,000
Jul 11, 201721.8522.0521.2521.9021.9040,400
Jul 10, 201722.7022.7021.8021.8521.8529,100
Jul 07, 201722.3522.8022.2522.7022.7017,500
Jul 06, 201723.0523.2022.2022.3022.3044,400
Jul 05, 201723.5023.5023.1523.3023.3030,000
Jul 03, 201723.8523.8523.4523.5523.5523,100
Jun 30, 201723.3523.7022.4023.6523.6530,600
Jun 29, 201723.4523.6821.8523.6523.6532,100
Jun 28, 201723.1523.9523.1523.4523.4530,700
Jun 27, 201723.0023.2022.7523.0023.0047,900
Jun 26, 201723.2523.4022.6523.1023.1034,400
Jun 23, 201723.1023.4522.8523.2523.2595,400
Jun 22, 201722.8523.4522.8523.2523.2533,900
Jun 21, 201723.1523.5022.7522.8022.8039,900
Jun 20, 201723.3023.3522.9523.1523.1524,400
Jun 19, 201723.9024.1523.1523.3523.3548,600
Jun 16, 201723.2523.9023.2523.9023.90111,300
Jun 15, 201723.4024.0023.4023.5523.5522,000
Jun 14, 201723.6023.9523.4023.9023.9032,000
Jun 13, 201723.9024.3023.7524.0524.0537,200
Jun 12, 201723.7524.9523.6523.8523.8536,400
Jun 09, 201723.5524.0323.4023.8023.8063,700
Jun 08, 201722.4523.5522.4523.2023.2034,600
Jun 07, 201722.9523.5022.6522.8522.8528,000
Jun 06, 201722.7023.2522.5723.0023.0033,400
Jun 05, 201723.3523.3522.7522.8522.8535,400
Jun 02, 201723.4024.0022.9523.3523.3545,300
Jun 01, 201722.0523.3521.9523.2523.2559,400
May 31, 201722.5522.5521.8022.0022.0076,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...