Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American Public Education Stock Price (Quote) NASDAQ:APEI
$13.48 ( 0.37% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.82 | $21.09 | Monday, 23rd May 2022 APEI stock ended at $13.48. This is 0.37% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.24% from a day low at $12.89 to a day high of $13.56. |
| 90 days | $12.82 | $23.99 | |
| 52 weeks | $12.82 | $30.00 |
Historical American Public Education prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $13.56 | $13.56 | $12.89 | $13.48 | 93 956 |
| 2022-05-20 | $13.72 | $13.80 | $13.14 | $13.43 | 66 478 |
| 2022-05-19 | $14.45 | $14.45 | $13.47 | $13.58 | 129 949 |
| 2022-05-18 | $14.11 | $15.10 | $14.11 | $14.45 | 131 812 |
| 2022-05-17 | $13.72 | $14.24 | $13.70 | $14.20 | 87 238 |
| 2022-05-16 | $13.54 | $13.81 | $13.06 | $13.61 | 81 741 |
| 2022-05-13 | $13.75 | $14.00 | $13.60 | $13.63 | 149 074 |
| 2022-05-12 | $13.74 | $13.74 | $12.82 | $13.57 | 188 562 |
| 2022-05-11 | $17.30 | $17.32 | $13.61 | $13.75 | 165 110 |
| 2022-05-10 | $18.31 | $18.34 | $17.49 | $17.77 | 48 184 |
| 2022-05-09 | $18.18 | $18.75 | $18.00 | $18.20 | 37 711 |
| 2022-05-06 | $18.59 | $19.00 | $18.12 | $18.30 | 59 177 |
| 2022-05-05 | $18.78 | $19.25 | $18.38 | $18.64 | 48 510 |
| 2022-05-04 | $18.87 | $19.00 | $18.43 | $18.96 | 36 916 |
| 2022-05-03 | $19.49 | $19.79 | $18.37 | $18.70 | 90 155 |
| 2022-05-02 | $19.40 | $19.61 | $19.15 | $19.48 | 44 645 |
| 2022-04-29 | $20.46 | $20.50 | $19.35 | $19.44 | 58 598 |
| 2022-04-28 | $20.73 | $20.84 | $20.22 | $20.57 | 54 847 |
| 2022-04-27 | $20.51 | $20.95 | $20.31 | $20.48 | 43 112 |
| 2022-04-26 | $20.78 | $20.91 | $20.33 | $20.44 | 35 257 |
| 2022-04-25 | $20.59 | $21.09 | $20.50 | $21.00 | 37 103 |
| 2022-04-22 | $20.90 | $21.11 | $20.56 | $20.77 | 16 319 |
| 2022-04-21 | $22.02 | $22.02 | $20.90 | $21.05 | 29 300 |
| 2022-04-20 | $22.10 | $22.28 | $21.62 | $21.88 | 42 300 |
| 2022-04-19 | $21.93 | $22.06 | $21.13 | $21.86 | 47 900 |
| 2022-04-18 | $21.75 | $22.03 | $21.41 | $21.95 | 42 600 |
| 2022-04-14 | $21.90 | $22.12 | $21.72 | $21.90 | 35 342 |
| 2022-04-13 | $21.88 | $22.23 | $21.88 | $22.00 | 28 363 |
| 2022-04-12 | $21.60 | $22.25 | $21.60 | $21.91 | 28 270 |
| 2022-04-11 | $21.88 | $22.25 | $21.68 | $21.69 | 33 803 |
| 2022-04-08 | $21.84 | $22.16 | $21.78 | $21.90 | 35 300 |
| 2022-04-07 | $21.60 | $21.88 | $21.23 | $21.84 | 46 600 |
| 2022-04-06 | $21.63 | $21.72 | $21.21 | $21.54 | 68 100 |
| 2022-04-05 | $22.06 | $22.59 | $21.52 | $21.63 | 53 400 |
| 2022-04-04 | $22.15 | $22.16 | $21.55 | $22.00 | 69 700 |
| 2022-04-01 | $21.35 | $22.34 | $21.32 | $22.10 | 58 347 |
| 2022-03-31 | $21.52 | $21.92 | $21.14 | $21.19 | 50 344 |
| 2022-03-30 | $22.15 | $22.44 | $21.49 | $21.58 | 37 300 |
| 2022-03-29 | $22.93 | $23.09 | $21.71 | $22.05 | 123 500 |
| 2022-03-28 | $23.24 | $23.80 | $22.66 | $22.78 | 72 800 |
| 2022-03-25 | $23.10 | $23.50 | $22.35 | $23.45 | 89 300 |
| 2022-03-24 | $23.09 | $23.28 | $22.66 | $23.00 | 82 100 |
| 2022-03-23 | $23.52 | $23.52 | $22.89 | $23.05 | 50 200 |
| 2022-03-22 | $23.96 | $23.99 | $23.51 | $23.65 | 69 021 |
| 2022-03-21 | $23.63 | $23.92 | $23.41 | $23.88 | 72 399 |
| 2022-03-18 | $23.39 | $23.64 | $23.11 | $23.52 | 156 027 |
| 2022-03-17 | $22.57 | $23.38 | $22.57 | $23.33 | 36 200 |
| 2022-03-16 | $22.34 | $22.94 | $21.34 | $22.78 | 59 000 |
| 2022-03-15 | $22.62 | $22.74 | $21.96 | $22.22 | 80 900 |
| 2022-03-14 | $22.09 | $22.71 | $22.04 | $22.59 | 87 000 |
American Public Education, Inc., together with its subsidiaries, provides online and campus-based postsecondary education. The company operates through two segments, American Public Education and Hondros College of Nursing. It offers 100 degree programs and 95 certificate programs in fields of study related to national security, military studies, intelligence, homeland security, criminal justice, technology, business administration, education, he... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
