NASDAQ:APEI
$5.67
(
-9.42%
)
Friday, 26th May 2023
American Public Education Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.01 | $6.44 | Friday, 26th May 2023 APEI stock ended at $5.67. This is 9.42% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 12.37% from a day low at $5.58 to a day high of $6.27. |
| 90 days | $3.78 | $11.66 | |
| 52 weeks | $3.78 | $16.79 |
Historical American Public Education prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $5.75 | $6.27 | $5.58 | $5.67 | 123 011 |
| 2023-05-25 | $6.26 | $6.31 | $6.21 | $6.26 | 75 612 |
| 2023-05-24 | $6.25 | $6.33 | $6.20 | $6.31 | 147 943 |
| 2023-05-23 | $6.19 | $6.35 | $6.08 | $6.29 | 92 788 |
| 2023-05-22 | $6.28 | $6.35 | $6.18 | $6.22 | 92 056 |
| 2023-05-19 | $6.30 | $6.33 | $6.10 | $6.28 | 117 910 |
| 2023-05-18 | $5.67 | $6.23 | $5.60 | $6.23 | 171 710 |
| 2023-05-17 | $5.45 | $5.73 | $5.38 | $5.71 | 104 980 |
| 2023-05-16 | $5.45 | $5.53 | $5.37 | $5.44 | 113 427 |
| 2023-05-15 | $5.37 | $5.55 | $5.35 | $5.50 | 188 695 |
| 2023-05-12 | $5.56 | $5.56 | $5.13 | $5.40 | 128 723 |
| 2023-05-11 | $5.71 | $5.87 | $5.50 | $5.54 | 139 968 |
| 2023-05-10 | $5.73 | $6.00 | $5.50 | $5.84 | 182 504 |
| 2023-05-09 | $5.36 | $5.38 | $5.15 | $5.23 | 139 700 |
| 2023-05-08 | $5.39 | $5.51 | $5.32 | $5.45 | 108 777 |
| 2023-05-05 | $5.21 | $5.39 | $5.07 | $5.34 | 148 183 |
| 2023-05-04 | $5.49 | $5.49 | $5.01 | $5.13 | 159 613 |
| 2023-05-03 | $5.40 | $5.72 | $5.34 | $5.49 | 125 534 |
| 2023-05-02 | $5.51 | $5.51 | $5.21 | $5.38 | 184 538 |
| 2023-05-01 | $5.67 | $5.80 | $5.50 | $5.61 | 135 647 |
| 2023-04-28 | $5.99 | $6.06 | $5.57 | $5.70 | 157 768 |
| 2023-04-27 | $6.27 | $6.28 | $6.04 | $6.06 | 114 385 |
| 2023-04-26 | $6.39 | $6.44 | $6.08 | $6.20 | 199 242 |
| 2023-04-25 | $6.49 | $6.86 | $6.45 | $6.48 | 233 094 |
| 2023-04-24 | $6.55 | $6.69 | $6.41 | $6.59 | 209 050 |
| 2023-04-21 | $6.41 | $6.70 | $6.39 | $6.54 | 239 122 |
| 2023-04-20 | $6.05 | $6.60 | $6.04 | $6.42 | 273 509 |
| 2023-04-19 | $6.25 | $6.26 | $5.98 | $6.05 | 253 187 |
| 2023-04-18 | $6.47 | $6.66 | $6.33 | $6.35 | 278 167 |
| 2023-04-17 | $6.34 | $6.52 | $6.24 | $6.40 | 342 337 |
| 2023-04-14 | $6.53 | $6.65 | $6.25 | $6.32 | 252 359 |
| 2023-04-13 | $6.16 | $6.72 | $6.16 | $6.52 | 343 344 |
| 2023-04-12 | $5.75 | $6.31 | $5.75 | $6.16 | 283 199 |
| 2023-04-11 | $5.48 | $6.13 | $5.44 | $5.92 | 303 649 |
| 2023-04-10 | $5.61 | $5.67 | $5.15 | $5.44 | 312 558 |
| 2023-04-06 | $5.51 | $5.76 | $5.51 | $5.66 | 460 855 |
| 2023-04-05 | $5.46 | $5.69 | $5.40 | $5.51 | 402 509 |
| 2023-04-04 | $5.38 | $5.57 | $5.15 | $5.46 | 340 906 |
| 2023-04-03 | $5.45 | $5.63 | $5.31 | $5.36 | 466 169 |
| 2023-03-31 | $4.99 | $5.46 | $4.99 | $5.42 | 310 085 |
| 2023-03-30 | $4.79 | $5.07 | $4.76 | $4.90 | 251 257 |
| 2023-03-29 | $4.89 | $4.94 | $4.68 | $4.75 | 219 185 |
| 2023-03-28 | $5.02 | $5.02 | $4.71 | $4.83 | 281 868 |
| 2023-03-27 | $4.76 | $5.11 | $4.71 | $5.02 | 334 596 |
| 2023-03-24 | $4.58 | $4.72 | $4.44 | $4.67 | 380 164 |
| 2023-03-23 | $4.45 | $4.82 | $4.42 | $4.64 | 565 297 |
| 2023-03-22 | $4.14 | $4.75 | $4.13 | $4.27 | 664 797 |
| 2023-03-21 | $4.06 | $4.40 | $3.93 | $4.03 | 784 594 |
| 2023-03-20 | $4.20 | $4.21 | $3.78 | $3.95 | 1 333 072 |
| 2023-03-17 | $4.40 | $4.61 | $4.06 | $4.07 | 2 027 309 |
About American Public Education
American Public Education, Inc., together with its subsidiaries, provides online and campus-based postsecondary education. The company operates through three segments: American Public University System, Rasmussen University, and Hondros College of Nursing. It offers 130 degree programs and 111 certificate programs in various fields of study, including business administration, health science, technology, criminal justice, education, and liberal ar... APEI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
