American Public Education... (APEI)
24.07
1.61 (7.17%)
At close: Apr 09, 2025, 3:59 PM
23.87
-0.87%
After-hours: Apr 09, 2025, 07:56 PM EDT
American Public Education Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 22.37 | 25.05 | 21.97 | 24.06 | 1.60 | 7.12% | 161,583 |
| Apr 8, 2025 | 22.96 | 23.70 | 22.19 | 22.46 | 0.31 | 1.40% | 118,700 |
| Apr 7, 2025 | 21.01 | 22.99 | 20.75 | 22.15 | 0.16 | 0.73% | 117,206 |
| Apr 4, 2025 | 21.75 | 22.54 | 21.05 | 21.99 | -0.47 | -2.09% | 94,717 |
| Apr 3, 2025 | 21.68 | 22.76 | 21.68 | 22.46 | -0.69 | -2.98% | 88,884 |
| Apr 2, 2025 | 22.31 | 23.33 | 22.14 | 23.15 | 0.51 | 2.25% | 58,900 |
| Apr 1, 2025 | 22.05 | 22.75 | 21.62 | 22.64 | 0.32 | 1.43% | 94,543 |
| Mar 31, 2025 | 22.23 | 22.71 | 21.13 | 22.32 | -0.16 | -0.71% | 149,900 |
| Mar 28, 2025 | 23.39 | 23.39 | 22.42 | 22.48 | -0.65 | -2.81% | 72,046 |
| Mar 27, 2025 | 22.93 | 23.27 | 22.87 | 23.13 | 0.20 | 0.87% | 81,500 |
| Mar 26, 2025 | 22.91 | 23.48 | 22.67 | 22.93 | 0.09 | 0.39% | 88,000 |
| Mar 25, 2025 | 23.17 | 23.51 | 22.70 | 22.84 | -0.19 | -0.83% | 80,900 |
| Mar 24, 2025 | 22.68 | 23.26 | 22.50 | 23.03 | 0.85 | 3.83% | 94,100 |
| Mar 21, 2025 | 22.50 | 22.50 | 21.99 | 22.18 | -0.45 | -1.99% | 131,648 |
| Mar 20, 2025 | 22.63 | 23.12 | 22.18 | 22.63 | -0.28 | -1.22% | 60,800 |
| Mar 19, 2025 | 21.94 | 22.94 | 21.67 | 22.91 | 0.84 | 3.81% | 94,637 |
| Mar 18, 2025 | 22.34 | 22.36 | 20.84 | 22.07 | -0.31 | -1.39% | 107,806 |
| Mar 17, 2025 | 21.68 | 22.73 | 21.58 | 22.38 | 0.70 | 3.23% | 102,733 |
| Mar 14, 2025 | 21.44 | 22.00 | 21.31 | 21.68 | 0.58 | 2.75% | 98,200 |
| Mar 13, 2025 | 21.87 | 22.30 | 21.03 | 21.10 | -0.73 | -3.34% | 122,900 |
| Mar 12, 2025 | 23.34 | 23.49 | 21.76 | 21.83 | -1.22 | -5.29% | 228,117 |
| Mar 11, 2025 | 23.05 | 23.62 | 22.46 | 23.05 | 0.13 | 0.57% | 188,730 |
| Mar 10, 2025 | 22.07 | 23.39 | 21.52 | 22.92 | -0.58 | -2.47% | 320,624 |
| Mar 7, 2025 | 23.80 | 25.60 | 21.13 | 23.50 | 4.25 | 22.08% | 393,400 |
| Mar 6, 2025 | 20.00 | 20.00 | 18.77 | 19.25 | -1.03 | -5.08% | 109,263 |
| Mar 5, 2025 | 20.16 | 20.38 | 19.97 | 20.28 | 0.16 | 0.80% | 52,027 |
| Mar 4, 2025 | 20.18 | 20.45 | 19.52 | 20.12 | -0.27 | -1.32% | 77,200 |
| Mar 3, 2025 | 21.35 | 21.46 | 20.30 | 20.39 | -0.77 | -3.64% | 73,030 |
| 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 |