American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
34.51
-0.59 (-1.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
American Public Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.02 | 35.65 | 34.08 | 34.51 | 34.51 | -1.67% | 181,986 |
| Dec 4, 2025 | 34.83 | 35.89 | 34.83 | 35.10 | 35.10 | 0.65% | 194,841 |
| Dec 3, 2025 | 35.39 | 35.61 | 34.70 | 34.87 | 34.87 | -1.33% | 285,930 |
| Dec 2, 2025 | 35.26 | 36.29 | 34.51 | 35.34 | 35.34 | 0.23% | 362,991 |
| Dec 1, 2025 | 34.40 | 36.25 | 34.40 | 35.26 | 35.26 | 1.28% | 270,568 |
| Nov 28, 2025 | 34.72 | 35.22 | 34.39 | 34.82 | 34.82 | 0.10% | 118,108 |
| Nov 26, 2025 | 34.73 | 35.36 | 34.37 | 34.78 | 34.78 | -0.43% | 149,445 |
| Nov 25, 2025 | 34.15 | 35.50 | 34.00 | 34.93 | 34.93 | 1.87% | 252,134 |
| Nov 24, 2025 | 34.98 | 35.50 | 34.14 | 34.29 | 34.29 | -1.47% | 460,604 |
| Nov 21, 2025 | 35.08 | 35.69 | 34.69 | 34.80 | 34.80 | -1.05% | 281,833 |
| Nov 20, 2025 | 38.46 | 39.33 | 35.10 | 35.17 | 35.17 | -0.65% | 548,587 |
| Nov 19, 2025 | 33.50 | 35.49 | 33.50 | 35.40 | 35.40 | 5.89% | 410,304 |
| Nov 18, 2025 | 33.02 | 34.47 | 32.96 | 33.43 | 33.43 | 0.88% | 182,544 |
| Nov 17, 2025 | 34.24 | 34.54 | 32.99 | 33.14 | 33.14 | -3.63% | 273,217 |
| Nov 14, 2025 | 34.15 | 35.08 | 34.06 | 34.39 | 34.39 | -0.46% | 231,872 |
| Nov 13, 2025 | 34.98 | 35.55 | 34.17 | 34.55 | 34.55 | -1.17% | 351,328 |
| Nov 12, 2025 | 34.63 | 35.31 | 33.97 | 34.96 | 34.96 | 1.04% | 287,710 |
| Nov 11, 2025 | 37.20 | 37.28 | 33.49 | 34.60 | 34.60 | 4.88% | 840,322 |
| Nov 10, 2025 | 31.13 | 33.85 | 31.13 | 32.99 | 32.99 | 6.18% | 481,091 |
| Nov 7, 2025 | 30.63 | 31.51 | 30.20 | 31.07 | 31.07 | 1.30% | 203,345 |
| Nov 6, 2025 | 31.40 | 31.63 | 30.50 | 30.67 | 30.67 | -2.39% | 183,310 |
| Nov 5, 2025 | 31.95 | 32.05 | 30.37 | 31.42 | 31.42 | -0.25% | 434,173 |
| Nov 4, 2025 | 32.07 | 32.88 | 31.34 | 31.50 | 31.50 | -2.51% | 386,662 |
| Nov 3, 2025 | 33.69 | 33.80 | 32.18 | 32.31 | 32.31 | -3.52% | 442,258 |
| Oct 31, 2025 | 34.04 | 37.00 | 32.55 | 33.49 | 33.49 | -2.48% | 868,117 |
| Oct 30, 2025 | 33.85 | 35.34 | 33.69 | 34.34 | 34.34 | 1.51% | 261,298 |
| Oct 29, 2025 | 34.78 | 35.15 | 33.22 | 33.83 | 33.83 | -3.26% | 492,596 |
| Oct 28, 2025 | 35.28 | 36.36 | 34.52 | 34.97 | 34.97 | -0.85% | 301,569 |
| Oct 27, 2025 | 36.18 | 36.90 | 34.76 | 35.27 | 35.27 | -2.52% | 486,340 |
| Oct 24, 2025 | 35.90 | 36.63 | 35.69 | 36.18 | 36.18 | 1.09% | 157,622 |
| Oct 23, 2025 | 35.55 | 36.18 | 34.90 | 35.79 | 35.79 | -0.08% | 197,632 |
| Oct 22, 2025 | 37.53 | 38.49 | 35.71 | 35.82 | 35.82 | -4.78% | 257,023 |
| Oct 21, 2025 | 37.31 | 37.77 | 36.68 | 37.62 | 37.62 | 0.27% | 213,187 |
| Oct 20, 2025 | 36.73 | 37.55 | 35.63 | 37.52 | 37.52 | 2.60% | 376,826 |
| Oct 17, 2025 | 37.00 | 37.81 | 36.54 | 36.57 | 36.57 | -1.16% | 144,189 |
| Oct 16, 2025 | 37.81 | 38.23 | 36.99 | 37.00 | 37.00 | -1.88% | 140,779 |
| Oct 15, 2025 | 36.20 | 38.93 | 36.12 | 37.71 | 37.71 | -2.48% | 344,809 |
| Oct 14, 2025 | 36.93 | 39.08 | 36.57 | 38.67 | 38.67 | 3.90% | 159,977 |
| Oct 13, 2025 | 37.06 | 38.04 | 37.05 | 37.22 | 37.22 | 0.51% | 186,648 |
| Oct 10, 2025 | 36.79 | 37.28 | 36.10 | 37.03 | 37.03 | 0.68% | 203,143 |
| Oct 9, 2025 | 36.96 | 37.17 | 36.35 | 36.78 | 36.78 | -1.13% | 130,146 |
| Oct 8, 2025 | 37.11 | 37.37 | 36.63 | 37.20 | 37.20 | 0.51% | 266,045 |
| Oct 7, 2025 | 37.74 | 37.74 | 36.60 | 37.01 | 37.01 | -2.01% | 255,069 |
| Oct 6, 2025 | 38.54 | 38.83 | 37.64 | 37.77 | 37.77 | -1.56% | 169,475 |
| Oct 3, 2025 | 39.23 | 39.30 | 37.93 | 38.37 | 38.37 | -1.77% | 158,011 |
| Oct 2, 2025 | 38.82 | 39.83 | 37.86 | 39.06 | 39.06 | 0.70% | 203,684 |
| Oct 1, 2025 | 39.15 | 39.53 | 38.63 | 38.79 | 38.79 | -1.72% | 247,873 |
| Sep 30, 2025 | 39.08 | 39.73 | 38.84 | 39.47 | 39.47 | 0.89% | 223,306 |
| Sep 29, 2025 | 38.61 | 39.36 | 38.54 | 39.12 | 39.12 | 1.50% | 191,003 |
| Sep 26, 2025 | 37.87 | 38.80 | 37.50 | 38.54 | 38.54 | 1.29% | 256,124 |
| Sep 25, 2025 | 37.61 | 38.30 | 37.30 | 38.05 | 38.05 | 1.90% | 215,652 |
| Sep 24, 2025 | 37.14 | 38.32 | 37.12 | 37.34 | 37.34 | 1.11% | 169,168 |
| Sep 23, 2025 | 36.41 | 37.16 | 36.05 | 36.93 | 36.93 | 1.34% | 215,176 |
| Sep 22, 2025 | 35.90 | 36.69 | 35.64 | 36.44 | 36.44 | 1.45% | 256,605 |
| Sep 19, 2025 | 36.46 | 36.86 | 35.83 | 35.92 | 35.92 | -1.13% | 234,686 |
| Sep 18, 2025 | 36.01 | 36.47 | 35.58 | 36.33 | 36.33 | 1.03% | 128,575 |
| Sep 17, 2025 | 35.74 | 36.31 | 35.25 | 35.96 | 35.96 | 0.76% | 169,447 |
| Sep 16, 2025 | 35.38 | 35.95 | 34.58 | 35.69 | 35.69 | 0.68% | 129,381 |
| Sep 15, 2025 | 35.73 | 35.84 | 34.66 | 35.45 | 35.45 | -0.73% | 166,186 |
| Sep 12, 2025 | 35.16 | 35.97 | 35.01 | 35.71 | 35.71 | 1.08% | 247,920 |
| Sep 11, 2025 | 33.25 | 35.45 | 33.02 | 35.33 | 35.33 | 7.13% | 338,867 |
| Sep 10, 2025 | 34.15 | 34.15 | 32.77 | 32.98 | 32.98 | -3.43% | 127,821 |
| Sep 9, 2025 | 32.62 | 34.16 | 32.00 | 34.15 | 34.15 | 5.89% | 607,803 |
| Sep 8, 2025 | 31.85 | 32.93 | 31.74 | 32.25 | 32.25 | 2.06% | 357,215 |
| Sep 5, 2025 | 31.72 | 31.95 | 31.14 | 31.60 | 31.60 | -0.38% | 204,667 |
| Sep 4, 2025 | 31.53 | 32.00 | 31.27 | 31.72 | 31.72 | 1.05% | 264,253 |
| Sep 3, 2025 | 30.81 | 31.57 | 30.15 | 31.39 | 31.39 | 1.68% | 194,563 |
| Sep 2, 2025 | 29.70 | 30.89 | 29.05 | 30.87 | 30.87 | 2.29% | 156,012 |
| Aug 29, 2025 | 30.55 | 30.56 | 29.99 | 30.18 | 30.18 | -1.21% | 152,809 |
| Aug 28, 2025 | 30.56 | 31.11 | 29.85 | 30.55 | 30.55 | -0.29% | 467,492 |
| Aug 27, 2025 | 30.66 | 31.50 | 30.33 | 30.64 | 30.64 | 0.03% | 495,008 |
| Aug 26, 2025 | 30.08 | 30.77 | 29.62 | 30.63 | 30.63 | 1.49% | 144,377 |
| Aug 25, 2025 | 30.78 | 31.01 | 30.10 | 30.18 | 30.18 | -2.11% | 158,398 |
| Aug 22, 2025 | 31.09 | 31.28 | 30.39 | 30.83 | 30.83 | -0.87% | 278,149 |
| Aug 21, 2025 | 30.01 | 31.13 | 30.01 | 31.10 | 31.10 | 2.78% | 145,154 |
| Aug 20, 2025 | 29.57 | 30.55 | 29.21 | 30.26 | 30.26 | 2.75% | 344,010 |
| Aug 19, 2025 | 29.22 | 29.85 | 28.86 | 29.45 | 29.45 | 0.82% | 143,757 |
| Aug 18, 2025 | 29.52 | 29.71 | 29.00 | 29.21 | 29.21 | -1.05% | 168,313 |
| Aug 15, 2025 | 28.76 | 29.82 | 28.48 | 29.52 | 29.52 | 3.29% | 228,500 |
| Aug 14, 2025 | 29.17 | 29.41 | 28.34 | 28.58 | 28.58 | -2.56% | 182,214 |
| Aug 13, 2025 | 29.00 | 29.77 | 28.45 | 29.33 | 29.33 | 1.00% | 398,894 |
| Aug 12, 2025 | 28.02 | 29.37 | 27.74 | 29.04 | 29.04 | 3.60% | 256,122 |
| Aug 11, 2025 | 29.84 | 29.94 | 28.00 | 28.03 | 28.03 | -6.03% | 233,709 |
| Aug 8, 2025 | 28.78 | 30.27 | 28.35 | 29.83 | 29.83 | 2.76% | 349,119 |
| Aug 7, 2025 | 28.63 | 29.67 | 27.95 | 29.03 | 29.03 | -7.93% | 652,547 |
| Aug 6, 2025 | 30.59 | 31.82 | 30.29 | 31.53 | 31.53 | 3.31% | 299,962 |
| Aug 5, 2025 | 30.11 | 30.86 | 29.52 | 30.52 | 30.52 | 1.94% | 212,636 |
| Aug 4, 2025 | 29.37 | 30.24 | 29.34 | 29.94 | 29.94 | 1.94% | 178,201 |
| Aug 1, 2025 | 29.44 | 29.99 | 29.16 | 29.37 | 29.37 | -0.51% | 166,277 |
| Jul 31, 2025 | 28.92 | 29.73 | 28.73 | 29.52 | 29.52 | 2.22% | 148,880 |
| Jul 30, 2025 | 28.96 | 29.49 | 28.70 | 28.88 | 28.88 | -0.28% | 133,011 |
| Jul 29, 2025 | 28.67 | 29.51 | 28.52 | 28.96 | 28.96 | 1.97% | 184,155 |
| Jul 28, 2025 | 30.16 | 30.23 | 28.20 | 28.40 | 28.40 | -6.36% | 341,590 |
| Jul 25, 2025 | 29.86 | 30.57 | 29.77 | 30.33 | 30.33 | 2.19% | 253,816 |
| Jul 24, 2025 | 29.75 | 30.06 | 29.50 | 29.68 | 29.68 | -0.60% | 167,954 |
| Jul 23, 2025 | 29.40 | 29.95 | 29.02 | 29.86 | 29.86 | 1.74% | 225,051 |
| Jul 22, 2025 | 30.56 | 30.89 | 29.23 | 29.35 | 29.35 | -4.71% | 400,350 |
| Jul 21, 2025 | 30.48 | 31.40 | 29.81 | 30.80 | 30.80 | 1.52% | 327,205 |
| Jul 18, 2025 | 30.92 | 31.17 | 30.26 | 30.34 | 30.34 | -0.98% | 240,073 |
| Jul 17, 2025 | 30.62 | 31.25 | 30.18 | 30.64 | 30.64 | 0.13% | 220,911 |