ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

APEI American Public Education Inc

14.77
-0.40 (-2.64%)
Last Updated: 12:25:08
Delayed by 15 minutes

APEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 15.17 -0.24 -1.56% 15.25 15.36 14.98 167,357
Sep 19 2024 15.41 0.24 1.58% 15.60 15.74 15.31 90,233
Sep 18 2024 15.17 -0.33 -2.13% 15.44 15.76 15.17 74,230
Sep 17 2024 15.50 -0.23 -1.46% 15.86 16.33 15.443 84,902
Sep 16 2024 15.73 0.06 0.38% 15.67 15.92 15.60 129,437
Sep 13 2024 15.67 0.56 3.71% 15.29 15.98 15.20 124,717
Sep 12 2024 15.11 0.55 3.78% 14.67 15.39 14.625 107,366
Sep 11 2024 14.56 -0.11 -0.75% 14.60 14.78 14.28 86,604
Sep 10 2024 14.67 0.15 1.03% 14.54 14.84 14.33 107,176
Sep 09 2024 14.52 -0.31 -2.09% 14.86 14.99 14.39 113,187
Sep 06 2024 14.83 -0.62 -4.01% 15.51 15.5452 14.69 155,774
Sep 05 2024 15.45 -0.04 -0.26% 15.65 15.79 15.265 124,752
Sep 04 2024 15.49 -0.07 -0.45% 15.62 16.00 15.27 85,713
Sep 03 2024 15.56 -1.16 -6.94% 16.76 16.90 15.295 138,044
Aug 30 2024 16.72 0.17 1.03% 16.66 16.97 16.52 170,256
Aug 29 2024 16.55 0.67 4.22% 16.20 16.88 16.12 164,245
Aug 28 2024 15.88 -0.26 -1.61% 16.14 16.46 15.77 142,792
Aug 27 2024 16.14 0.31 1.96% 15.97 16.455 15.85 211,065
Aug 26 2024 15.83 0.12 0.76% 15.72 16.03 15.36 287,249
Aug 23 2024 15.71 0.95 6.44% 15.06 15.71 14.97 246,933
Aug 22 2024 14.76 0.04 0.27% 14.59 14.92 14.37 127,586
Aug 21 2024 14.72 0.72 5.14% 14.49 14.95 14.20 186,498
Aug 20 2024 14.00 -0.50 -3.45% 14.32 14.365 13.90 178,750
Aug 19 2024 14.50 -0.33 -2.23% 14.66 14.73 13.84 226,155
Aug 16 2024 14.83 0.31 2.13% 14.76 15.1479 14.66 203,385
Aug 15 2024 14.52 0.83 6.06% 14.71 14.86 14.21 218,057
Aug 14 2024 13.69 -0.17 -1.23% 13.92 14.56 13.50 377,716
Aug 13 2024 13.86 0.41 3.05% 13.48 14.05 13.30 525,818
Aug 12 2024 13.45 -0.20 -1.47% 13.16 13.60 13.12 517,671
Aug 09 2024 13.65 0.39 2.94% 13.30 13.88 13.30 383,001
Aug 08 2024 13.26 0.96 7.80% 11.84 13.34 11.83 527,939
Aug 07 2024 12.30 -4.77 -27.94% 14.34 14.755 11.8001 1,587,838
Aug 06 2024 17.07 -0.20 -1.16% 17.52 17.56 16.50 246,888
Aug 05 2024 17.27 -0.47 -2.65% 16.47 17.50 15.77 218,905
Aug 02 2024 17.74 -0.73 -3.95% 18.01 18.18 17.35 174,982
Aug 01 2024 18.47 -1.49 -7.46% 19.96 20.00 17.49 467,010
Jul 31 2024 19.96 0.21 1.06% 20.29 20.37 19.75 186,939
Jul 30 2024 19.75 0.19 0.97% 19.71 20.03 19.25 208,196
Jul 29 2024 19.56 -0.77 -3.79% 20.32 20.90 19.22 195,993
Jul 26 2024 20.33 0.95 4.90% 19.51 20.45 19.51 224,019
Jul 25 2024 19.38 -1.30 -6.29% 20.67 20.72 19.02 316,886
Jul 24 2024 20.68 1.20 6.16% 19.31 20.96 19.2301 676,187
Jul 23 2024 19.48 -0.01 -0.05% 19.69 19.70 19.2931 211,930
Jul 22 2024 19.49 0.15 0.78% 19.43 19.70 18.73 213,175
Jul 19 2024 19.34 0.31 1.63% 19.16 20.11 18.83 299,970
Jul 18 2024 19.03 -0.15 -0.78% 19.07 19.7189 18.9901 268,565
Jul 17 2024 19.18 -0.26 -1.34% 19.28 19.7899 18.62 288,964
Jul 16 2024 19.44 0.95 5.14% 18.83 19.66 18.68 844,955
Jul 15 2024 18.49 0.62 3.47% 18.28 18.80 18.03 373,296
Jul 12 2024 17.87 -0.03 -0.17% 18.11 18.38 17.63 377,632
Jul 11 2024 17.90 1.04 6.17% 17.28 18.06 16.75 446,518
Jul 10 2024 16.86 -0.43 -2.49% 17.30 17.40 16.65 152,009
Jul 09 2024 17.29 -0.35 -1.98% 17.62 17.85 17.24 268,989
Jul 08 2024 17.64 0.29 1.67% 17.49 17.77 17.2029 181,025
Jul 05 2024 17.35 -0.09 -0.52% 17.34 18.135 17.31 191,593
Jul 03 2024 17.44 0.31 1.81% 17.23 17.52 17.08 80,879
Jul 02 2024 17.13 -0.32 -1.83% 17.295 17.578 16.95 179,087
Jul 01 2024 17.45 0.44 2.59% 17.67 17.67 16.255 358,124
Jun 28 2024 17.01 0.00 0.00% 17.01 17.01 17.01 0
Jun 27 2024 17.01 0.85 5.26% 16.60 17.57 16.45 327,495
Jun 26 2024 16.16 0.52 3.32% 15.67 16.37 15.50 177,394
Jun 25 2024 15.64 -0.62 -3.81% 16.33 16.69 15.60 222,259

Your Recent History

Delayed Upgrade Clock