APEI - American Public Education, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201725.2025.5025.0025.1025.1034,500
Nov 21, 201725.0025.3024.8525.0525.0575,600
Nov 20, 201724.7525.8924.5024.9024.9069,800
Nov 17, 201724.8525.0524.5024.8024.8073,700
Nov 16, 201724.7525.5824.7524.9524.9595,800
Nov 15, 201724.0525.1624.0524.7824.7873,200
Nov 14, 201724.1024.7523.8024.5524.5564,200
Nov 13, 201724.4025.3524.2024.3524.3550,100
Nov 10, 201723.6525.4023.6524.5524.5561,600
Nov 09, 201724.6025.7023.6023.6523.65143,000
Nov 08, 201720.9026.8020.6025.1525.15315,000
Nov 07, 201720.3520.6519.3019.5519.5555,400
Nov 06, 201720.5020.6020.1020.3020.3028,200
Nov 03, 201720.1520.5519.8520.5520.5541,600
Nov 02, 201719.7520.3519.7520.0520.0564,100
Nov 01, 201720.1520.3519.4519.8519.8542,000
Oct 31, 201719.9520.4519.9020.0020.0068,700
Oct 30, 201719.9520.0519.7019.9019.9037,500
Oct 27, 201720.2020.2519.7519.8019.8055,900
Oct 26, 201720.3020.4020.1020.1520.1524,200
Oct 25, 201720.2520.3019.8020.1520.1540,700
Oct 24, 201720.5520.7520.2520.2520.2525,800
Oct 23, 201720.5020.8020.1520.5520.5550,500
Oct 20, 201720.6020.9520.4020.4520.4546,600
Oct 19, 201720.4520.6520.2520.3520.3521,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...