American Public Education Inc (APEI) Historical Stock Data
13.79 ↓0.50 (-3.50%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APEI is up 0.12% a day on average. There have been 14 days where American Public Education Inc closed green and 16 days where APEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.39 | 13.79 | ↓$0.60 (-4.17%) | 13.77 | 14.40 | 98.81K |
| 2024-04-26 | 13.79 | 14.29 | ↑$0.50 (3.63%) | 13.79 | 14.59 | 91.60K |
| 2024-04-25 | 13.07 | 13.69 | ↑$0.62 (4.74%) | 12.83 | 13.70 | 129.23K |
| 2024-04-24 | 13.00 | 13.22 | ↑$0.22 (1.69%) | 13.00 | 13.27 | 72.72K |
| 2024-04-23 | 13.06 | 13.03 | ↓$0.03 (-0.23%) | 13.02 | 13.53 | 95.15K |
| 2024-04-22 | 12.76 | 13.01 | ↑$0.25 (1.96%) | 12.52 | 13.33 | 150.89K |
| 2024-04-19 | 12.50 | 12.61 | ↑$0.11 (0.88%) | 12.50 | 12.98 | 154.66K |
| 2024-04-18 | 12.50 | 12.47 | ↓$0.03 (-0.24%) | 12.33 | 12.77 | 72.28K |
| 2024-04-17 | 12.64 | 12.52 | ↓$0.12 (-0.95%) | 12.49 | 12.87 | 63.82K |
| 2024-04-16 | 12.58 | 12.57 | ↓$0.01 (-0.08%) | 12.24 | 12.75 | 82.65K |
| 2024-04-15 | 12.59 | 12.61 | ↑$0.02 (0.16%) | 12.43 | 12.84 | 107.65K |
| 2024-04-12 | 12.93 | 12.69 | ↓$0.24 (-1.86%) | 12.33 | 12.93 | 83.21K |
| 2024-04-11 | 13.19 | 12.90 | ↓$0.29 (-2.20%) | 12.89 | 13.36 | 94.94K |
| 2024-04-10 | 13.05 | 13.22 | ↑$0.17 (1.30%) | 13.02 | 13.53 | 110.22K |
| 2024-04-09 | 13.35 | 13.43 | ↑$0.08 (0.60%) | 12.91 | 13.43 | 112.50K |
| 2024-04-08 | 13.35 | 13.14 | ↓$0.21 (-1.57%) | 12.69 | 13.45 | 128.06K |
| 2024-04-05 | 13.71 | 13.29 | ↓$0.42 (-3.06%) | 13.11 | 13.87 | 113.68K |
| 2024-04-04 | 14.25 | 13.80 | ↓$0.45 (-3.16%) | 13.59 | 14.61 | 112.34K |
| 2024-04-03 | 14.27 | 14.21 | ↓$0.06 (-0.42%) | 14.01 | 14.69 | 86.54K |
| 2024-04-02 | 13.91 | 14.19 | ↑$0.28 (2.01%) | 13.73 | 14.26 | 58.96K |
| 2024-04-01 | 14.98 | 14.19 | ↓$0.79 (-5.27%) | 14.03 | 14.98 | 136.12K |
| 2024-03-28 | 14.65 | 14.20 | ↓$0.45 (-3.07%) | 14.09 | 14.91 | 88.33K |
| 2024-03-27 | 14.30 | 14.70 | ↑$0.40 (2.80%) | 14.11 | 14.76 | 167.93K |
| 2024-03-26 | 15.22 | 14.50 | ↓$0.72 (-4.73%) | 14.42 | 15.50 | 148.04K |
| 2024-03-25 | 13.57 | 14.66 | ↑$1.09 (8.03%) | 13.57 | 14.69 | 311.67K |
| 2024-03-22 | 14.24 | 13.57 | ↓$0.67 (-4.71%) | 13.41 | 14.24 | 104.75K |
| 2024-03-21 | 13.87 | 13.94 | ↑$0.07 (0.50%) | 13.63 | 14.14 | 124.82K |
| 2024-03-20 | 12.57 | 13.94 | ↑$1.37 (10.90%) | 12.57 | 14.19 | 229.40K |
| 2024-03-19 | 12.67 | 12.76 | ↑$0.09 (0.71%) | 12.56 | 13.19 | 107.47K |
| 2024-03-18 | 12.45 | 12.36 | ↓$0.09 (-0.72%) | 11.93 | 12.80 | 118.62K |
Create an account or log in to view more rows.
$APEI has just been halted from trading due to volatility.
$APEI has just been halted from trading due to volatility.
$APEI still bullish
$APEI volume = money
$APEI Holding.
$APEI shorters eat my shit
$APEI I don't know shit
but I know I'm holdin till I at least triple up
$APEI I like the stock!
$APEI Shorts are calling in all the favors
$APEI what happen