American Public Education... (APEI)
20.40
-0.76 (-3.59%)
At close: Mar 03, 2025, 3:59 PM
20.39
-0.05%
After-hours: Mar 03, 2025, 04:00 PM EST
APEI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.35 | 21.46 | 20.30 | 20.39 | -0.77 | -3.64% | 73,023 |
| Feb 28, 2025 | 20.84 | 21.24 | 20.84 | 21.16 | 0.40 | 1.93% | 71,400 |
| Feb 27, 2025 | 21.27 | 21.40 | 20.69 | 20.76 | -0.56 | -2.63% | 42,400 |
| Feb 26, 2025 | 20.64 | 21.42 | 20.34 | 21.32 | 0.66 | 3.19% | 53,200 |
| Feb 25, 2025 | 20.78 | 21.03 | 20.33 | 20.66 | -0.16 | -0.77% | 152,300 |
| Feb 24, 2025 | 21.57 | 21.57 | 20.59 | 20.82 | -0.44 | -2.07% | 98,700 |
| Feb 21, 2025 | 22.76 | 22.99 | 21.22 | 21.26 | -1.29 | -5.72% | 198,200 |
| Feb 20, 2025 | 22.25 | 22.63 | 21.34 | 22.55 | 0.17 | 0.76% | 69,748 |
| Feb 19, 2025 | 21.88 | 22.38 | 21.57 | 22.38 | 0.19 | 0.86% | 62,900 |
| Feb 18, 2025 | 21.93 | 22.37 | 21.82 | 22.19 | 0.26 | 1.19% | 60,100 |
| Feb 14, 2025 | 21.96 | 22.40 | 21.86 | 21.93 | 0.03 | 0.14% | 49,100 |
| Feb 13, 2025 | 22.11 | 22.16 | 21.64 | 21.90 | 0.10 | 0.46% | 45,813 |
| Feb 12, 2025 | 21.86 | 22.15 | 20.78 | 21.80 | -0.47 | -2.11% | 108,100 |
| Feb 11, 2025 | 22.38 | 22.73 | 22.19 | 22.27 | -0.48 | -2.11% | 56,949 |
| Feb 10, 2025 | 22.25 | 23.00 | 22.00 | 22.75 | 0.88 | 4.02% | 130,114 |
| Feb 7, 2025 | 21.92 | 22.19 | 21.77 | 21.87 | -0.10 | -0.46% | 103,800 |
| Feb 6, 2025 | 22.39 | 22.51 | 21.82 | 21.97 | -0.42 | -1.88% | 103,300 |
| Feb 5, 2025 | 22.04 | 22.46 | 21.97 | 22.39 | 0.40 | 1.82% | 159,100 |
| Feb 4, 2025 | 21.71 | 22.13 | 21.67 | 21.99 | 0.25 | 1.15% | 70,943 |
| Feb 3, 2025 | 21.50 | 22.17 | 21.25 | 21.74 | -0.43 | -1.94% | 49,300 |
| Jan 31, 2025 | 21.95 | 22.30 | 21.70 | 22.17 | 0.23 | 1.05% | 83,527 |
| Jan 30, 2025 | 21.70 | 22.10 | 21.70 | 21.94 | 0.27 | 1.25% | 42,605 |
| Jan 29, 2025 | 21.45 | 22.60 | 21.28 | 21.67 | 0.16 | 0.74% | 74,600 |
| Jan 28, 2025 | 21.30 | 21.72 | 21.09 | 21.51 | 0.23 | 1.08% | 45,636 |
| Jan 27, 2025 | 21.29 | 21.93 | 20.84 | 21.28 | -0.21 | -0.98% | 213,439 |
| Jan 24, 2025 | 21.71 | 21.76 | 21.40 | 21.49 | -0.34 | -1.56% | 33,200 |
| Jan 23, 2025 | 21.65 | 22.07 | 21.37 | 21.83 | 0.09 | 0.41% | 50,100 |
| Jan 22, 2025 | 22.55 | 22.55 | 21.13 | 21.74 | -0.72 | -3.21% | 68,900 |
| Jan 21, 2025 | 21.54 | 22.64 | 21.45 | 22.46 | 0.95 | 4.42% | 87,027 |
| Jan 17, 2025 | 21.61 | 22.13 | 21.25 | 21.51 | 0.06 | 0.28% | 76,247 |
| Jan 16, 2025 | 20.84 | 21.52 | 20.71 | 21.45 | 0.78 | 3.77% | 75,200 |
| Jan 15, 2025 | 20.98 | 21.00 | 20.20 | 20.67 | 0.25 | 1.22% | 63,747 |
| Jan 14, 2025 | 19.86 | 20.73 | 19.84 | 20.42 | 0.64 | 3.24% | 57,700 |
| Jan 13, 2025 | 19.19 | 19.80 | 18.80 | 19.78 | 0.38 | 1.96% | 93,900 |
| Jan 10, 2025 | 19.62 | 19.95 | 19.22 | 19.40 | -0.53 | -2.66% | 80,564 |
| Jan 8, 2025 | 20.25 | 20.51 | 19.89 | 19.93 | -0.66 | -3.21% | 122,500 |
| Jan 7, 2025 | 21.01 | 21.03 | 20.30 | 20.59 | -0.43 | -2.05% | 110,926 |
| Jan 6, 2025 | 21.35 | 21.50 | 20.90 | 21.02 | -0.19 | -0.90% | 102,500 |
| Jan 3, 2025 | 21.18 | 21.48 | 20.95 | 21.21 | 0.01 | 0.05% | 67,300 |
| Jan 2, 2025 | 21.74 | 21.76 | 20.83 | 21.20 | -0.37 | -1.72% | 118,210 |
| Dec 31, 2024 | 21.85 | 22.01 | 21.43 | 21.57 | -0.10 | -0.46% | 326,448 |
| Dec 30, 2024 | 21.34 | 21.91 | 21.06 | 21.67 | 0.19 | 0.88% | 153,800 |
| Dec 27, 2024 | 22.07 | 22.07 | 21.22 | 21.48 | -0.84 | -3.76% | 105,029 |
| Dec 26, 2024 | 22.08 | 22.45 | 21.85 | 22.32 | -0.09 | -0.40% | 79,039 |
| Dec 24, 2024 | 20.95 | 22.41 | 20.95 | 22.41 | 1.55 | 7.43% | 119,800 |
| Dec 23, 2024 | 21.00 | 21.23 | 20.74 | 20.86 | -0.13 | -0.62% | 113,409 |
| Dec 20, 2024 | 20.74 | 21.56 | 20.74 | 20.99 | -0.12 | -0.57% | 191,647 |
| Dec 19, 2024 | 21.14 | 21.41 | 20.58 | 21.11 | -0.04 | -0.19% | 96,517 |
| Dec 18, 2024 | 22.83 | 22.83 | 20.77 | 21.15 | -1.60 | -7.03% | 188,200 |
| Dec 17, 2024 | 23.08 | 23.84 | 22.67 | 22.75 | -0.52 | -2.23% | 164,339 |