U.S. Markets closed

American Public Education, Inc. (APEI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.05-0.45 (-1.91%)
At close: 4:00PM EDT

23.05 -0.00 (-0.02%)
After hours: 4:33PM EDT

People also watch
CPLALOPESTRABPILINC
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201723.9524.0023.0023.0523.0545,203
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...