Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American Public Education Stock Price (Quote) NASDAQ:APEI
$24.40 ( -1.49% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.88 | $26.94 | Friday, 22nd Oct 2021 APEI stock ended at $24.40. This is 1.49% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.02% from a day low at $24.16 to a day high of $24.89. |
| 90 days | $23.88 | $29.95 | |
| 52 weeks | $23.88 | $39.19 |
Historical American Public Education prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $24.71 | $24.89 | $24.16 | $24.40 | 59 094 |
| 2021-10-21 | $24.45 | $24.80 | $23.88 | $24.77 | 73 493 |
| 2021-10-20 | $24.59 | $24.82 | $24.34 | $24.41 | 33 735 |
| 2021-10-19 | $24.67 | $24.80 | $24.29 | $24.50 | 56 251 |
| 2021-10-18 | $25.20 | $25.36 | $24.60 | $24.68 | 46 100 |
| 2021-10-15 | $25.50 | $25.70 | $25.05 | $25.18 | 61 678 |
| 2021-10-14 | $25.45 | $25.73 | $25.02 | $25.25 | 60 603 |
| 2021-10-13 | $25.34 | $25.47 | $24.91 | $25.20 | 30 480 |
| 2021-10-12 | $25.93 | $26.01 | $25.24 | $25.29 | 29 377 |
| 2021-10-11 | $26.17 | $26.39 | $25.92 | $25.92 | 32 978 |
| 2021-10-08 | $26.46 | $26.64 | $26.22 | $26.29 | 32 248 |
| 2021-10-07 | $26.16 | $26.66 | $26.03 | $26.52 | 35 580 |
| 2021-10-06 | $26.46 | $26.59 | $25.91 | $26.10 | 65 177 |
| 2021-10-05 | $26.14 | $26.65 | $25.92 | $26.60 | 45 645 |
| 2021-10-04 | $25.95 | $26.29 | $25.65 | $26.02 | 62 270 |
| 2021-10-01 | $25.77 | $26.19 | $25.44 | $25.94 | 70 980 |
| 2021-09-30 | $26.11 | $26.15 | $25.59 | $25.61 | 80 730 |
| 2021-09-29 | $26.17 | $26.40 | $25.85 | $25.96 | 31 520 |
| 2021-09-28 | $26.63 | $26.63 | $26.11 | $26.12 | 48 373 |
| 2021-09-27 | $26.35 | $26.94 | $26.35 | $26.60 | 38 324 |
| 2021-09-24 | $25.96 | $26.47 | $25.87 | $26.26 | 41 784 |
| 2021-09-23 | $25.99 | $26.34 | $25.85 | $26.09 | 41 858 |
| 2021-09-22 | $25.90 | $26.30 | $25.90 | $25.93 | 39 045 |
| 2021-09-21 | $26.09 | $26.09 | $25.66 | $25.86 | 141 886 |
| 2021-09-20 | $26.09 | $26.09 | $25.41 | $25.96 | 154 440 |
| 2021-09-17 | $26.14 | $26.65 | $25.97 | $26.60 | 308 025 |
| 2021-09-16 | $25.75 | $26.25 | $25.61 | $26.04 | 125 469 |
| 2021-09-15 | $25.97 | $26.15 | $25.63 | $25.77 | 154 496 |
| 2021-09-14 | $26.56 | $26.56 | $25.86 | $26.06 | 82 227 |
| 2021-09-13 | $26.37 | $26.82 | $26.14 | $26.52 | 91 828 |
| 2021-09-10 | $26.61 | $26.65 | $25.99 | $26.22 | 90 074 |
| 2021-09-09 | $27.04 | $27.04 | $26.26 | $26.61 | 77 793 |
| 2021-09-08 | $26.48 | $27.12 | $26.19 | $27.10 | 85 012 |
| 2021-09-07 | $27.10 | $27.18 | $26.34 | $26.51 | 85 183 |
| 2021-09-03 | $26.37 | $27.13 | $26.16 | $27.02 | 87 956 |
| 2021-09-02 | $26.37 | $26.63 | $26.09 | $26.29 | 99 783 |
| 2021-09-01 | $26.43 | $26.45 | $26.14 | $26.20 | 37 645 |
| 2021-08-31 | $26.36 | $26.57 | $26.22 | $26.30 | 86 177 |
| 2021-08-30 | $26.75 | $26.75 | $26.02 | $26.20 | 127 588 |
| 2021-08-27 | $26.18 | $26.56 | $26.17 | $26.54 | 140 171 |
| 2021-08-26 | $26.57 | $26.67 | $26.02 | $26.08 | 41 602 |
| 2021-08-25 | $26.46 | $26.75 | $26.19 | $26.62 | 58 934 |
| 2021-08-24 | $26.79 | $26.97 | $26.49 | $26.49 | 48 437 |
| 2021-08-23 | $26.77 | $26.85 | $26.26 | $26.79 | 49 323 |
| 2021-08-20 | $25.87 | $26.80 | $25.87 | $26.59 | 55 319 |
| 2021-08-19 | $25.67 | $26.36 | $25.67 | $26.02 | 67 490 |
| 2021-08-18 | $26.00 | $26.23 | $25.76 | $25.83 | 120 326 |
| 2021-08-17 | $26.98 | $27.01 | $25.68 | $26.09 | 85 521 |
| 2021-08-16 | $28.00 | $28.16 | $27.11 | $27.22 | 94 458 |
| 2021-08-13 | $27.52 | $27.93 | $27.05 | $27.70 | 52 624 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
