Australia markets closed

American Public Education, Inc. (APEI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.35-0.09 (-0.52%)
At close: 04:00PM EDT
17.35 0.00 (0.00%)
After hours: 04:21PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202417.3418.1417.3117.3517.35191,600
03 July 202417.2317.5217.0817.4417.4480,900
02 July 202417.3017.5816.9517.1317.13179,100
01 July 202417.6717.6716.2617.4517.45358,100
28 June 202416.9318.3116.7317.5817.582,550,000
27 June 202416.6017.5716.4517.0117.01327,500
26 June 202415.6716.3715.5016.1616.16177,400
25 June 202416.3316.6915.6015.6415.64222,300
24 June 202415.4916.6115.4916.2616.26225,700
21 June 202415.4115.7815.1515.4915.49253,800
20 June 202416.3716.5515.3815.4315.43139,800
18 June 202416.0416.4915.9816.3416.34341,400
17 June 202416.4216.6515.8315.9815.98600,700
14 June 202416.4216.4815.8216.4116.41117,600
13 June 202416.9717.1616.1516.4216.42141,000
12 June 202416.6817.1816.6816.9816.98102,300
11 June 202416.7217.3516.3916.5016.50149,000
10 June 202416.7916.8016.4016.6716.67165,900
07 June 202416.9917.2116.4716.6816.68135,300
06 June 202417.4217.5716.5716.9916.99156,200
05 June 202417.7917.7917.2817.5717.57169,900
04 June 202417.6517.8117.0717.7917.79198,700
03 June 202417.3417.9317.3317.6717.67185,100
31 May 202418.1818.3017.2717.4017.40132,000
30 May 202417.9218.4417.9218.1718.17103,100
29 May 202417.7718.4117.7117.9617.9689,900
28 May 202417.6318.4917.6318.0318.03220,200
24 May 202417.6417.7317.2517.6317.6384,900
23 May 202417.6317.8617.1117.5417.54111,500
22 May 202417.2117.7716.9617.6417.6499,700
21 May 202418.0118.2617.6117.6917.6975,600
20 May 202418.1518.4317.1718.0918.09205,200
17 May 202418.0118.4817.8918.3918.3983,200
16 May 202418.2718.8618.0018.1118.1170,000
15 May 202418.5918.8818.2618.3418.34110,600
14 May 202418.6418.9218.3918.4418.44158,800
13 May 202417.8319.2817.8318.5618.56273,200
10 May 202418.7119.1517.8417.8417.84269,400
09 May 202418.2818.8017.6118.8018.80784,700
08 May 202416.7221.0416.2017.8717.87442,200
07 May 202416.0016.0015.1615.1815.18143,600
06 May 202415.0915.7114.8515.5815.58140,000
03 May 202414.7015.1514.4915.0815.08124,900
02 May 202413.9114.5413.9114.3714.3798,700
01 May 202413.9114.0713.5113.8213.8281,800
30 Apr 202413.7014.0113.5313.8313.83111,800
29 Apr 202414.3914.4013.7713.7913.7998,800
26 Apr 202413.7914.5913.7914.2914.2991,600
25 Apr 202413.0713.7012.8313.6913.69129,200
24 Apr 202413.0013.2713.0013.2213.2272,700
23 Apr 202413.0613.5313.0213.0313.0395,100
22 Apr 202412.7613.3312.5213.0113.01150,900
19 Apr 202412.5012.9812.5012.6112.61154,700
18 Apr 202412.5012.7712.3312.4712.4772,300
17 Apr 202412.6412.8712.4912.5212.5263,800
16 Apr 202412.5812.7512.2412.5712.5782,600
15 Apr 202412.5912.8412.4312.6112.61107,600
12 Apr 202412.9312.9312.3312.6912.6983,200
11 Apr 202413.1913.3612.8912.9012.9094,900
10 Apr 202413.0513.5313.0213.2213.22110,200
09 Apr 202413.3513.4312.9113.4313.43112,500
08 Apr 202413.3513.4512.6913.1413.14128,100
05 Apr 202413.7113.8713.1113.2913.29113,700
04 Apr 202414.2514.6113.5913.8013.80112,300
03 Apr 202414.2714.6914.0114.2114.2186,500
02 Apr 202413.9114.2613.7314.1914.1959,000
01 Apr 202414.9814.9814.0314.1914.19136,100
28 Mar 202414.6514.9114.0914.2014.2088,300
27 Mar 202414.3014.7614.1114.7014.70167,900
26 Mar 202415.2215.5014.4214.5014.50147,800
25 Mar 202413.5714.6913.5714.6614.66311,700
22 Mar 202414.2414.2413.4113.5713.57104,800
21 Mar 202413.8714.1413.6313.9413.94124,800
20 Mar 202412.5714.1912.5713.9413.94229,400
19 Mar 202412.6713.1912.5612.7612.76107,500
18 Mar 202412.4512.8011.9312.3612.36118,600
15 Mar 202412.4412.7412.3312.3612.36118,100
14 Mar 202412.7112.8312.3312.5612.56101,800
13 Mar 202412.1113.1712.1112.8012.80121,100
12 Mar 202411.7612.2711.4412.2712.27118,400
11 Mar 202412.0912.0911.4311.9711.97323,200
08 Mar 202413.5713.5712.1712.2912.29239,300
07 Mar 202415.5115.5113.4613.6313.63547,600
06 Mar 202411.6516.3911.5215.5715.57987,100
05 Mar 202411.3211.4710.9511.3711.37106,900
04 Mar 202410.8011.6110.6911.5211.52169,700
01 Mar 202410.5610.9810.3610.7510.75144,600
29 Feb 202410.8110.8710.3010.4510.4580,000
28 Feb 202411.0611.1010.7410.7810.7892,500
27 Feb 202410.8611.4610.7510.9910.99132,900
26 Feb 202410.7911.0010.4210.6910.69149,000
23 Feb 202410.6210.9510.6010.9310.9374,300
22 Feb 202411.7111.8110.4210.6710.67161,000
21 Feb 202411.4211.8311.2111.4511.45107,200
20 Feb 202411.2512.0610.9811.5011.50344,100
16 Feb 202411.1111.5010.8611.3411.34115,000
15 Feb 202411.4711.4710.7311.1611.16119,700
14 Feb 202411.0911.4410.9011.3211.32107,000
13 Feb 202410.9611.0710.7510.9710.97117,000
12 Feb 202411.3611.6011.1111.4711.47109,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...