Free Trial

American Public Education (APEI) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free APEI Stock Alerts
$18.03
+0.40 (+2.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

American Public Education Stock Price Performance

5 Day
Performance
+2.79%
1 Month
Performance
+26.17%
3 Month
Performance
+67.25%
6 Month
Performance
+145.64%
Year-To-Date
Performance
+86.84%
1 Year
Performance
+217.99%
Receive APEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Public Education and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

APEI Stock Chart for Tuesday, May, 28, 2024

APEI Chart by TradingView

American Public Education Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$17.63$17.63$17.73$17.2584,800 shs$309.94 million
05/24/2024$17.54$17.63
+0.51%		$17.73$17.2584,877 shs$309.94 million
05/23/2024$17.64$17.54
-0.57%		$17.87$17.11111,543 shs$308.35 million
05/22/2024$17.69$17.64
-0.28%		$17.77$16.9699,690 shs$310.11 million
05/21/2024$18.09$17.69
-2.21%		$18.26$17.6175,618 shs$310.99 million
05/20/2024$18.39$18.09
-1.63%		$18.43$17.17205,246 shs$317.93 million
05/17/2024$18.11$18.39
+1.55%		$18.48$17.8983,171 shs$323.30 million
05/16/2024$18.34$18.11
-1.25%		$18.86$18.0069,969 shs$318.28 million
05/15/2024$18.44$18.34
-0.54%		$18.88$18.26110,593 shs$322.42 million
05/14/2024$18.56$18.44
-0.65%		$18.92$18.39158,828 shs$324.18 million
05/13/2024$17.84$18.56
+4.04%		$19.25$18.02273,243 shs$326.29 million
05/10/2024$18.80$17.84
-5.11%		$19.15$17.84269,394 shs$313.27 million
05/09/2024$17.87$18.80
+5.20%		$18.80$17.61783,792 shs$330.13 million
05/08/2024$15.18$17.87
+17.72%		$21.03$16.21442,238 shs$313.80 million
05/07/2024$15.58$15.18
-2.57%		$16.00$15.16143,584 shs$266.56 million
05/06/2024$15.08$15.58
+3.32%		$15.71$14.85138,824 shs$273.59 million
05/03/2024$14.37$15.08
+4.94%		$15.15$14.49124,910 shs$264.81 million
05/02/2024$13.82$14.37
+3.98%		$14.54$13.9198,746 shs$252.34 million
05/01/2024$13.83$13.82
-0.07%		$14.07$13.5181,789 shs$242.68 million
04/30/2024$13.79$13.83
+0.29%		$13.99$13.56111,847 shs$242.86 million
04/29/2024$14.29$13.79
-3.50%		$14.39$13.7798,806 shs$242.15 million
04/26/2024$13.69$14.29
+4.38%		$14.59$13.7991,597 shs$250.93 million
04/25/2024$13.22$13.69
+3.56%		$13.70$12.83129,220 shs$240.40 million
04/24/2024$13.03$13.22
+1.46%		$13.26$13.0072,681 shs$232.14 million
04/23/2024$13.01$13.03
+0.15%		$13.51$13.0295,108 shs$228.81 million
04/22/2024$12.61$13.01
+3.17%		$13.33$12.52150,890 shs$228.46 million
04/19/2024$12.47$12.61
+1.12%		$12.98$12.50154,661 shs$221.43 million
04/18/2024$12.52$12.47
-0.40%		$12.77$12.3372,281 shs$218.97 million
04/17/2024$12.57$12.52
-0.40%		$12.87$12.4963,821 shs$219.83 million
04/16/2024$12.61$12.57
-0.32%		$12.75$12.2482,644 shs$220.73 million
04/15/2024$12.69$12.61
-0.63%		$12.84$12.43107,625 shs$221.43 million
04/12/2024$12.90$12.69
-1.63%		$12.93$12.3383,207 shs$222.84 million
04/11/2024$13.22$12.90
-2.42%		$13.36$12.8994,943 shs$226.52 million
04/10/2024$13.43$13.22
-1.56%		$13.53$13.02110,222 shs$232.14 million
04/09/2024$13.14$13.43
+2.21%		$13.43$12.92112,496 shs$235.83 million
04/08/2024$13.29$13.14
-1.13%		$13.45$12.69128,056 shs$230.74 million
04/05/2024$13.80$13.29
-3.70%		$13.87$13.11113,682 shs$232.58 million
04/04/2024$14.21$13.80
-2.89%		$14.61$13.59112,337 shs$241.50 million
04/03/2024$14.19$14.21
+0.14%		$14.69$14.0186,539 shs$248.68 million
04/02/2024$14.19$14.19$14.26$13.7358,961 shs$248.33 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$14.20$14.19
-0.07%		$14.98$14.03136,120 shs$248.33 million
03/29/2024$14.20$14.20$14.91$14.0988,330 shs$248.50 million
03/28/2024$14.70$14.20
-3.40%		$14.91$14.0988,330 shs$248.50 million
03/27/2024$14.50$14.70
+1.38%		$14.75$14.11167,933 shs$257.25 million
03/26/2024$14.66$14.50
-1.09%		$15.50$14.42147,800 shs$253.75 million
03/25/2024$13.57$14.66
+8.03%		$14.68$13.57311,667 shs$256.55 million
03/22/2024$13.94$13.57
-2.65%		$14.24$13.43104,750 shs$237.48 million
03/21/2024$13.94$13.94$14.14$13.63100,576 shs$243.95 million
03/20/2024$12.76$13.94
+9.25%		$14.19$12.57202,797 shs$243.95 million
03/19/2024$12.36$12.76
+3.24%		$13.19$12.56107,467 shs$223.30 million
03/18/2024$12.36$12.36$12.80$11.93118,616 shs$216.30 million
03/15/2024$12.56$12.36
-1.59%		$12.74$12.33118,088 shs$216.30 million
03/14/2024$12.80$12.56
-1.88%		$12.83$12.37101,815 shs$219.86 million
03/13/2024$12.27$12.80
+4.32%		$13.17$12.11121,124 shs$224.06 million
03/12/2024$11.97$12.27
+2.51%		$12.27$11.44118,312 shs$214.73 million
03/11/2024$12.29$11.97
-2.60%		$12.09$11.43321,886 shs$209.48 million
03/08/2024$13.63$12.29
-9.83%		$13.57$12.17239,272 shs$215.08 million
03/07/2024$15.57$13.63
-12.46%		$15.51$13.46547,616 shs$242.34 million
03/06/2024$11.37$15.57
+36.94%		$16.39$11.52986,851 shs$276.84 million
03/05/2024$11.52$11.37
-1.30%		$11.47$10.95104,702 shs$202.16 million
03/04/2024$10.75$11.52
+7.16%		$11.61$10.69169,749 shs$204.83 million
03/01/2024$10.45$10.75
+2.87%		$10.98$10.36144,561 shs$191.14 million
02/29/2024$10.78$10.45
-3.06%		$10.87$10.3080,017 shs$185.80 million
02/28/2024$10.99$10.78
-1.91%		$11.08$10.7492,462 shs$191.67 million
02/27/2024$10.69$10.99
+2.81%		$11.46$10.75131,863 shs$195.40 million

Related Companies:
This page (NASDAQ:APEI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company