American Public Education Inc (APEI) Historical Stock Data
20.33 ↑0.95 (4.90%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APEI is up 0.25% a day on average. There have been 16 days where American Public Education Inc closed green and 14 days where APEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.51 | 20.33 | ↑$0.82 (4.20%) | 19.51 | 20.45 | 224.02K |
| 2024-07-25 | 20.67 | 19.38 | ↓$1.29 (-6.24%) | 19.02 | 20.72 | 316.73K |
| 2024-07-24 | 19.31 | 20.68 | ↑$1.37 (7.09%) | 19.23 | 20.96 | 676.19K |
| 2024-07-23 | 19.69 | 19.48 | ↓$0.21 (-1.07%) | 19.29 | 19.70 | 211.93K |
| 2024-07-22 | 19.43 | 19.49 | ↑$0.06 (0.31%) | 18.73 | 19.70 | 213.18K |
| 2024-07-19 | 19.16 | 19.34 | ↑$0.18 (0.94%) | 18.83 | 20.11 | 299.97K |
| 2024-07-18 | 19.07 | 19.03 | ↓$0.04 (-0.21%) | 18.99 | 19.72 | 268.57K |
| 2024-07-17 | 19.28 | 19.18 | ↓$0.10 (-0.52%) | 18.62 | 19.79 | 288.96K |
| 2024-07-16 | 18.83 | 19.44 | ↑$0.61 (3.24%) | 18.68 | 19.66 | 844.96K |
| 2024-07-15 | 18.28 | 18.49 | ↑$0.21 (1.15%) | 18.03 | 18.80 | 373.30K |
| 2024-07-12 | 18.11 | 17.87 | ↓$0.24 (-1.33%) | 17.63 | 18.38 | 377.63K |
| 2024-07-11 | 17.28 | 17.90 | ↑$0.62 (3.59%) | 16.75 | 18.06 | 446.52K |
| 2024-07-10 | 17.30 | 16.86 | ↓$0.44 (-2.54%) | 16.65 | 17.40 | 152.01K |
| 2024-07-09 | 17.62 | 17.29 | ↓$0.33 (-1.87%) | 17.24 | 17.85 | 268.99K |
| 2024-07-08 | 17.49 | 17.64 | ↑$0.15 (0.86%) | 17.20 | 17.77 | 181.03K |
| 2024-07-05 | 17.34 | 17.35 | ↑$0.01 (0.06%) | 17.31 | 18.14 | 191.59K |
| 2024-07-03 | 17.23 | 17.44 | ↑$0.21 (1.22%) | 17.08 | 17.52 | 80.88K |
| 2024-07-02 | 17.30 | 17.13 | ↓$0.17 (-0.95%) | 16.95 | 17.58 | 179.09K |
| 2024-07-01 | 17.67 | 17.45 | ↓$0.22 (-1.25%) | 16.26 | 17.67 | 358.13K |
| 2024-06-28 | 16.93 | 17.58 | ↑$0.65 (3.84%) | 16.73 | 18.31 | 2.55M |
| 2024-06-27 | 16.60 | 17.01 | ↑$0.41 (2.47%) | 16.45 | 17.57 | 327.50K |
| 2024-06-26 | 15.67 | 16.16 | ↑$0.49 (3.13%) | 15.50 | 16.37 | 177.39K |
| 2024-06-25 | 16.33 | 15.64 | ↓$0.69 (-4.23%) | 15.60 | 16.69 | 222.26K |
| 2024-06-24 | 15.49 | 16.26 | ↑$0.77 (4.97%) | 15.49 | 16.61 | 225.67K |
| 2024-06-21 | 15.41 | 15.49 | ↑$0.08 (0.52%) | 15.15 | 15.78 | 253.80K |
| 2024-06-20 | 16.37 | 15.43 | ↓$0.94 (-5.74%) | 15.38 | 16.55 | 139.75K |
| 2024-06-18 | 16.04 | 16.34 | ↑$0.30 (1.87%) | 15.98 | 16.49 | 341.42K |
| 2024-06-17 | 16.42 | 15.98 | ↓$0.44 (-2.68%) | 15.83 | 16.65 | 600.73K |
| 2024-06-14 | 16.42 | 16.41 | ↓$0.01 (-0.06%) | 15.82 | 16.48 | 117.56K |
| 2024-06-13 | 16.97 | 16.42 | ↓$0.55 (-3.24%) | 16.15 | 17.16 | 141.02K |
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