American Public Education (APEI) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free APEI Stock Alerts $17.40 -0.77 (-4.24%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends American Public Education Stock Price Performance5 Day Performance-1.30%1 Month Performance+25.90%3 Month Performance+61.86%6 Month Performance+111.94%Year-To-Date Performance+80.31%1 Year Performance+268.64% Receive APEI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for American Public Education and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. APEI Stock Chart for Saturday, June, 1, 2024 APEI Chart by TradingView American Public Education Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$18.17$17.40-4.24%$18.30$17.27131,960 shs$305.89 million05/30/2024$17.96$18.17+1.17%$18.44$17.92103,123 shs$319.34 million05/29/2024$18.03$17.96-0.39%$18.41$17.7289,904 shs$315.74 million05/28/2024$17.63$18.03+2.27%$18.49$17.63220,223 shs$316.97 million05/27/2024$17.63$17.63$17.73$17.2584,800 shs$309.94 million05/24/2024$17.54$17.63+0.51%$17.73$17.2584,877 shs$309.94 million Get the Latest News and Ratings for APEI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Public Education and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$17.64$17.54-0.57%$17.87$17.11111,543 shs$308.35 million05/22/2024$17.69$17.64-0.28%$17.77$16.9699,690 shs$310.11 million05/21/2024$18.09$17.69-2.21%$18.26$17.6175,618 shs$310.99 million05/20/2024$18.39$18.09-1.63%$18.43$17.17205,246 shs$317.93 million05/17/2024$18.11$18.39+1.55%$18.48$17.8983,171 shs$323.30 million05/16/2024$18.34$18.11-1.25%$18.86$18.0069,969 shs$318.28 million05/15/2024$18.44$18.34-0.54%$18.88$18.26110,593 shs$322.42 million05/14/2024$18.56$18.44-0.65%$18.92$18.39158,828 shs$324.18 million05/13/2024$17.84$18.56+4.04%$19.25$18.02273,243 shs$326.29 million05/10/2024$18.80$17.84-5.11%$19.15$17.84269,394 shs$313.27 million05/09/2024$17.87$18.80+5.20%$18.80$17.61783,792 shs$330.13 million05/08/2024$15.18$17.87+17.72%$21.03$16.21442,238 shs$313.80 million05/07/2024$15.58$15.18-2.57%$16.00$15.16143,584 shs$266.56 million05/06/2024$15.08$15.58+3.32%$15.71$14.85138,824 shs$273.59 million05/03/2024$14.37$15.08+4.94%$15.15$14.49124,910 shs$264.81 million05/02/2024$13.82$14.37+3.98%$14.54$13.9198,746 shs$252.34 million05/01/2024$13.83$13.82-0.07%$14.07$13.5181,789 shs$242.68 million04/30/2024$13.79$13.83+0.29%$13.99$13.56111,847 shs$242.86 million04/29/2024$14.29$13.79-3.50%$14.39$13.7798,806 shs$242.15 million04/26/2024$13.69$14.29+4.38%$14.59$13.7991,597 shs$250.93 million04/25/2024$13.22$13.69+3.56%$13.70$12.83129,220 shs$240.40 million04/24/2024$13.03$13.22+1.46%$13.26$13.0072,681 shs$232.14 million04/23/2024$13.01$13.03+0.15%$13.51$13.0295,108 shs$228.81 million04/22/2024$12.61$13.01+3.17%$13.33$12.52150,890 shs$228.46 million04/19/2024$12.47$12.61+1.12%$12.98$12.50154,661 shs$221.43 million04/18/2024$12.52$12.47-0.40%$12.77$12.3372,281 shs$218.97 million04/17/2024$12.57$12.52-0.40%$12.87$12.4963,821 shs$219.83 million04/16/2024$12.61$12.57-0.32%$12.75$12.2482,644 shs$220.73 million04/15/2024$12.69$12.61-0.63%$12.84$12.43107,625 shs$221.43 million04/12/2024$12.90$12.69-1.63%$12.93$12.3383,207 shs$222.84 million04/11/2024$13.22$12.90-2.42%$13.36$12.8994,943 shs$226.52 million04/10/2024$13.43$13.22-1.56%$13.53$13.02110,222 shs$232.14 million04/09/2024$13.14$13.43+2.21%$13.43$12.92112,496 shs$235.83 million04/08/2024$13.29$13.14-1.13%$13.45$12.69128,056 shs$230.74 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$13.80$13.29-3.70%$13.87$13.11113,682 shs$232.58 million04/04/2024$14.21$13.80-2.89%$14.61$13.59112,337 shs$241.50 million04/03/2024$14.19$14.21+0.14%$14.69$14.0186,539 shs$248.68 million04/02/2024$14.19$14.19$14.26$13.7358,961 shs$248.33 million04/01/2024$14.20$14.19-0.07%$14.98$14.03136,120 shs$248.33 million03/29/2024$14.20$14.20$14.91$14.0988,330 shs$248.50 million03/28/2024$14.70$14.20-3.40%$14.91$14.0988,330 shs$248.50 million03/27/2024$14.50$14.70+1.38%$14.75$14.11167,933 shs$257.25 million03/26/2024$14.66$14.50-1.09%$15.50$14.42147,800 shs$253.75 million03/25/2024$13.57$14.66+8.03%$14.68$13.57311,667 shs$256.55 million03/22/2024$13.94$13.57-2.65%$14.24$13.43104,750 shs$237.48 million03/21/2024$13.94$13.94$14.14$13.63100,576 shs$243.95 million03/20/2024$12.76$13.94+9.25%$14.19$12.57202,797 shs$243.95 million03/19/2024$12.36$12.76+3.24%$13.19$12.56107,467 shs$223.30 million03/18/2024$12.36$12.36$12.80$11.93118,616 shs$216.30 million03/15/2024$12.56$12.36-1.59%$12.74$12.33118,088 shs$216.30 million03/14/2024$12.80$12.56-1.88%$12.83$12.37101,815 shs$219.86 million03/13/2024$12.27$12.80+4.32%$13.17$12.11121,124 shs$224.06 million03/12/2024$11.97$12.27+2.51%$12.27$11.44118,312 shs$214.73 million03/11/2024$12.29$11.97-2.60%$12.09$11.43321,886 shs$209.48 million03/08/2024$13.63$12.29-9.83%$13.57$12.17239,272 shs$215.08 million03/07/2024$15.57$13.63-12.46%$15.51$13.46547,616 shs$242.34 million03/06/2024$11.37$15.57+36.94%$16.39$11.52986,851 shs$276.84 million03/05/2024$11.52$11.37-1.30%$11.47$10.95104,702 shs$202.16 million03/04/2024$10.75$11.52+7.16%$11.61$10.69169,749 shs$204.83 million03/01/2024$10.45$10.75+2.87%$10.98$10.36144,561 shs$191.14 million02/29/2024$10.78$10.45-3.06%$10.87$10.3080,017 shs$185.80 million Related Companies: Universal Technical Institute Stock Chart Lincoln Educational Services Stock Chart Perdoceo Education Stock Chart Bright Horizons Family Solutions Stock Chart Grand Canyon Education Stock Chart Stride Stock Chart Strategic Education Stock Chart Adtalem Global Education Stock Chart Youdao Stock Chart Chegg Stock Chart Receive APEI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Public Education and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APEI) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Public Education, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.