S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

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

$10.45
-0.33 (-3.06%)
(As of 05:17 PM ET)

American Public Education Stock Price Performance

5 Day
Performance
-4.39%
1 Month
Performance
-1.69%
3 Month
Performance
+33.29%
6 Month
Performance
+88.97%
Year-To-Date
Performance
+8.29%
1 Year
Performance
-5.34%
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


APEI Stock Chart for Thursday, February, 29, 2024

American Public Education Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/26/2024$10.93$10.69
-2.20%
$11.00$10.42148,953 shs$190.07 million
02/23/2024$10.67$10.93
+2.44%
$10.95$10.6074,277 shs$194.34 million
02/22/2024$11.45$10.67
-6.81%
$11.81$10.42160,963 shs$189.71 million
02/21/2024$11.50$11.45
-0.43%
$11.83$11.21106,798 shs$203.58 million
02/20/2024$11.34$11.50
+1.41%
$12.06$10.98344,076 shs$204.47 million
02/19/2024$11.34$11.34$11.50$10.86115,000 shs$201.63 million
02/16/2024$11.16$11.34
+1.61%
$11.50$10.86115,039 shs$201.63 million
02/15/2024$11.32$11.16
-1.41%
$11.47$10.76119,675 shs$198.47 million
02/14/2024$10.97$11.32
+3.19%
$11.43$10.90107,047 shs$201.32 million
02/13/2024$11.47$10.97
-4.36%
$11.07$10.75117,007 shs$195.05 million
02/12/2024$11.44$11.47
+0.26%
$11.60$11.11109,731 shs$203.94 million
02/09/2024$11.13$11.44
+2.83%
$11.50$11.05112,641 shs$203.40 million
02/08/2024$10.94$11.13
+1.69%
$11.20$10.8786,172 shs$197.80 million
02/07/2024$11.15$10.94
-1.88%
$11.08$10.60152,743 shs$194.51 million
02/06/2024$11.15$11.15$11.49$10.92188,805 shs$198.25 million
02/05/2024$11.12$11.15
+0.27%
$11.38$10.61222,095 shs$198.25 million
02/02/2024$10.77$11.12
+3.25%
$11.42$10.77175,387 shs$197.71 million
02/01/2024$10.58$10.77
+1.80%
$10.88$10.3691,542 shs$191.49 million
01/31/2024$10.49$10.58
+0.91%
$11.00$10.15183,805 shs$188.11 million
01/30/2024$10.63$10.49
-1.36%
$10.93$10.40146,204 shs$186.42 million
01/29/2024$11.86$10.63
-10.37%
$11.96$10.17332,946 shs$189.00 million
01/26/2024$12.07$11.86
-1.74%
$12.15$11.6699,939 shs$210.87 million
01/25/2024$11.66$12.07
+3.52%
$12.10$11.63123,388 shs$214.65 million
01/24/2024$12.47$11.66
-6.50%
$12.61$11.42177,683 shs$207.32 million
01/23/2024$12.33$12.47
+1.18%
$12.61$11.91193,850 shs$221.72 million
01/22/2024$12.08$12.33
+2.03%
$13.19$12.16340,794 shs$219.14 million
01/19/2024$11.18$12.08
+8.05%
$12.09$11.25171,563 shs$214.78 million
01/18/2024$11.46$11.18
-2.44%
$12.09$11.02247,436 shs$198.78 million
01/17/2024$11.00$11.46
+4.23%
$11.89$10.68181,618 shs$203.76 million
01/16/2024$11.57$11.00
-4.97%
$11.93$10.94196,960 shs$195.49 million
01/15/2024$11.57$11.57$11.57$10.89118,500 shs$205.76 million
01/12/2024$10.93$11.57
+5.86%
$11.57$10.89118,557 shs$205.72 million
01/11/2024$11.28$10.93
-3.10%
$11.28$10.54132,160 shs$194.38 million
01/10/2024$11.13$11.28
+1.35%
$11.59$11.15168,362 shs$200.60 million
01/09/2024$10.81$11.13
+2.96%
$11.37$10.31169,111 shs$197.89 million
01/08/2024$10.37$10.81
+4.24%
$11.01$10.19186,937 shs$192.20 million
01/05/2024$9.93$10.37
+4.43%
$10.49$9.90145,825 shs$184.42 million
01/04/2024$9.97$9.93
-0.40%
$10.57$9.86174,568 shs$176.56 million
01/03/2024$9.96$9.97
+0.10%
$10.53$9.83149,892 shs$177.27 million
01/02/2024$9.65$9.96
+3.21%
$10.65$9.65189,845 shs$177.09 million
01/01/2024$9.65$9.65$9.76$9.2655,500 shs$171.58 million
12/29/2023$9.82$9.65
-1.73%
$9.76$9.2655,540 shs$171.58 million
12/28/2023$9.74$9.82
+0.82%
$10.00$9.5079,301 shs$174.60 million
12/27/2023$9.16$9.74
+6.33%
$9.98$9.17101,743 shs$173.18 million
12/26/2023$8.77$9.16
+4.45%
$9.44$8.8478,109 shs$162.87 million
12/25/2023$8.77$8.77$9.01$8.5663,900 shs$155.97 million
12/22/2023$8.99$8.77
-2.45%
$9.01$8.5763,952 shs$155.93 million
12/21/2023$8.64$8.99
+4.05%
$9.35$8.7069,456 shs$159.84 million
12/20/2023$8.88$8.64
-2.70%
$9.37$8.5195,467 shs$153.62 million
12/19/2023$8.41$8.88
+5.59%
$9.21$8.40102,016 shs$157.89 million
12/18/2023$8.11$8.41
+3.70%
$8.90$8.13127,544 shs$149.53 million
12/15/2023$9.29$8.11
-12.70%
$9.33$7.52218,770 shs$144.20 million
12/14/2023$9.70$9.29
-4.23%
$10.20$9.28104,078 shs$165.21 million
12/13/2023$9.35$9.70
+3.74%
$9.90$9.37116,937 shs$172.47 million
12/12/2023$8.91$9.35
+4.94%
$9.75$8.90151,432 shs$166.24 million
12/11/2023$8.29$8.91
+7.48%
$8.99$7.9589,113 shs$158.42 million
12/08/2023$8.32$8.29
-0.36%
$8.80$8.1379,450 shs$147.43 million
12/07/2023$7.46$8.32
+11.53%
$8.43$7.4680,018 shs$147.96 million
12/06/2023$8.79$7.46
-15.13%
$9.00$7.35105,807 shs$132.67 million
12/05/2023$9.00$8.79
-2.33%
$9.24$8.79133,092 shs$156.32 million
12/04/2023$8.21$9.00
+9.62%
$9.30$8.34201,701 shs$146.01 million
12/01/2023$7.87$8.21
+4.32%
$8.30$7.9184,695 shs$145.97 million
11/30/2023$7.84$7.87
+0.38%
$8.34$7.75161,400 shs$139.93 million
11/29/2023$7.34$7.84
+6.81%
$8.00$7.5596,561 shs$139.40 million
11/28/2023$7.02$7.34
+4.56%
$7.50$6.71103,681 shs$130.51 million

This page (NASDAQ:APEI) was last updated on 2/29/2024 by MarketBeat.com Staff