American Public Education...

21.54
0.09 (0.42%)
At close: Jan 17, 2025, 3:59 PM
21.51
-0.14%
After-hours Jan 17, 2025, 04:00 PM EST

APEI Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 16, 2024 22.34 23.33 22.05 23.27 0.98 4.40% 112,600
Dec 13, 2024 22.21 22.54 21.76 22.29 -0.09 -0.40% 88,800
Dec 12, 2024 22.25 22.47 21.55 22.38 0.14 0.63% 97,900
Dec 11, 2024 22.28 22.60 21.78 22.24 0.10 0.45% 74,003
Dec 10, 2024 20.96 22.25 20.59 22.14 1.18 5.63% 94,728
Dec 9, 2024 21.21 21.30 20.75 20.96 -0.07 -0.33% 95,200
Dec 6, 2024 21.16 21.27 20.41 21.03 0.03 0.14% 88,913
Dec 5, 2024 21.07 21.31 20.82 21.00 -0.06 -0.28% 91,800
Dec 4, 2024 20.95 21.13 20.58 21.06 0.12 0.57% 99,213
Dec 3, 2024 20.74 21.33 20.43 20.94 0.15 0.72% 118,500
Dec 2, 2024 20.51 20.91 20.35 20.79 0.17 0.82% 122,200
Nov 29, 2024 20.59 20.89 20.43 20.62 0.07 0.34% 30,604
Nov 27, 2024 20.52 20.90 20.11 20.55 0.03 0.15% 73,024
Nov 26, 2024 20.28 20.72 19.53 20.52 0.05 0.24% 88,100
Nov 25, 2024 19.80 20.88 19.80 20.47 0.60 3.02% 123,700
Nov 22, 2024 19.80 20.16 19.65 19.87 0.26 1.33% 74,200
Nov 21, 2024 19.21 19.85 19.21 19.61 0.49 2.56% 92,413
Nov 20, 2024 19.06 19.31 18.60 19.12 -0.04 -0.21% 119,800
Nov 19, 2024 19.00 19.51 18.76 19.16 0.11 0.58% 115,646
Nov 18, 2024 18.30 19.38 18.11 19.05 0.73 3.98% 171,604
Nov 15, 2024 18.72 18.72 18.00 18.32 -0.13 -0.70% 270,905
Nov 14, 2024 19.85 19.90 17.69 18.45 -1.40 -7.05% 277,600
Nov 13, 2024 17.18 19.91 17.07 19.85 2.53 14.61% 474,059
Nov 12, 2024 17.75 17.99 17.30 17.32 -0.44 -2.48% 114,510
Nov 11, 2024 17.41 17.83 17.15 17.76 0.46 2.66% 111,000
Nov 8, 2024 17.41 17.72 17.25 17.30 -0.05 -0.29% 107,100
Nov 7, 2024 16.97 17.55 16.65 17.35 0.48 2.85% 138,020
Nov 6, 2024 15.93 17.38 15.93 16.87 1.25 8.00% 154,534
Nov 5, 2024 15.17 15.68 15.13 15.62 0.45 2.97% 95,236

Create Price Alert on APEI

Your price alert will notify you when the stock price is above 21.54.

Add to Watchlist