U.S. Markets close in 5 hrs 58 mins

American Public Education, Inc. (APEI)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
18.35+0.10 (+0.55%)
As of 10:02AM EDT. Market open.
People also watch
CPLALOPEBPISTRALINC
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201717.9518.3517.9518.3518.355,086
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
May 30, 201722.8523.0022.2022.3522.3580,000
May 26, 201722.7523.1022.5522.9522.9541,000
May 25, 201723.1523.1522.6022.7522.7557,400
May 24, 201723.2523.9022.5522.9022.9085,300
May 23, 201723.4023.5523.0523.4023.4048,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...