American Public Education, Inc. (APEI)

NASDAQ: APEI · Real-Time Price · USD

45.82

+0.19 (0.42%)

At close: Feb 27, 2026, 4:00 PM EST

45.75

-0.07 (-0.15%)

After-hours: Feb 27, 2026, 4:15 PM EST

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.25	46.37	44.95	45.82	45.82	0.42%	226,350
Feb 26, 2026	45.61	46.48	44.98	45.63	45.63	-0.02%	184,703
Feb 25, 2026	45.68	46.02	44.39	45.64	45.64	0.40%	170,748
Feb 24, 2026	43.40	45.61	43.40	45.46	45.46	4.69%	236,025
Feb 23, 2026	43.74	44.84	41.76	43.43	43.43	-0.97%	229,778
Feb 20, 2026	43.49	44.04	42.49	43.85	43.85	1.04%	400,012
Feb 19, 2026	43.92	44.83	42.78	43.40	43.40	-1.92%	417,812
Feb 18, 2026	44.51	45.45	43.96	44.25	44.25	-0.11%	231,567
Feb 17, 2026	44.59	46.06	43.28	44.30	44.30	-0.65%	205,948
Feb 13, 2026	43.21	45.16	43.21	44.59	44.59	2.67%	410,529
Feb 12, 2026	43.52	43.82	42.00	43.43	43.43	0.46%	226,238
Feb 11, 2026	44.23	44.49	42.73	43.23	43.23	-1.19%	172,566
Feb 10, 2026	44.42	44.73	43.35	43.75	43.75	-0.91%	152,916
Feb 9, 2026	44.80	45.50	43.08	44.15	44.15	-1.65%	166,896
Feb 6, 2026	44.50	45.69	44.35	44.89	44.89	1.38%	265,666
Feb 5, 2026	43.02	44.84	43.02	44.28	44.28	2.95%	356,904
Feb 4, 2026	41.84	43.65	41.59	43.01	43.01	3.41%	283,506
Feb 3, 2026	42.23	42.76	40.80	41.59	41.59	-1.68%	206,286
Feb 2, 2026	41.90	43.14	41.84	42.30	42.30	1.24%	241,617
Jan 30, 2026	42.14	44.88	41.69	41.78	41.78	-1.16%	302,964
Jan 29, 2026	41.77	42.68	40.35	42.27	42.27	1.95%	156,848
Jan 28, 2026	42.66	43.14	41.37	41.46	41.46	-1.82%	225,244
Jan 27, 2026	43.23	43.23	41.66	42.23	42.23	0.05%	184,471
Jan 26, 2026	43.38	43.80	41.68	42.21	42.21	-3.34%	246,643
Jan 23, 2026	43.54	43.80	42.69	43.67	43.67	-0.11%	118,264
Jan 22, 2026	42.71	43.99	42.57	43.72	43.72	2.65%	223,802
Jan 21, 2026	40.61	42.87	40.61	42.59	42.59	5.11%	246,541
Jan 20, 2026	40.18	40.68	39.79	40.52	40.52	0.82%	130,905
Jan 16, 2026	40.43	40.69	39.59	40.19	40.19	-0.77%	91,539
Jan 15, 2026	38.99	40.96	38.90	40.50	40.50	4.22%	227,816
Jan 14, 2026	39.76	40.11	38.48	38.86	38.86	-2.73%	149,751
Jan 13, 2026	40.67	40.67	39.80	39.95	39.95	-1.63%	256,775
Jan 12, 2026	40.09	40.76	39.52	40.61	40.61	0.74%	118,849
Jan 9, 2026	40.00	40.76	39.85	40.31	40.31	0.52%	313,515
Jan 8, 2026	39.17	40.37	39.04	40.10	40.10	1.78%	176,050
Jan 7, 2026	39.01	39.81	38.56	39.40	39.40	0.66%	192,430
Jan 6, 2026	38.09	39.47	37.62	39.14	39.14	2.76%	273,675
Jan 5, 2026	36.23	38.71	36.01	38.09	38.09	5.37%	309,951
Jan 2, 2026	37.80	38.00	36.11	36.15	36.15	-4.37%	341,208
Dec 31, 2025	37.29	38.07	36.77	37.80	37.80	0.99%	690,351
Dec 30, 2025	37.55	37.96	37.13	37.43	37.43	-0.37%	260,331
Dec 29, 2025	37.20	37.83	36.68	37.57	37.57	0.27%	229,457
Dec 26, 2025	37.61	38.00	37.00	37.47	37.47	-0.16%	128,518
Dec 24, 2025	37.51	37.72	37.09	37.53	37.53	-0.77%	118,405
Dec 23, 2025	37.90	38.25	37.51	37.82	37.82	-0.26%	184,007
Dec 22, 2025	38.37	38.99	37.34	37.92	37.92	-1.17%	185,550
Dec 19, 2025	38.44	39.15	38.03	38.37	38.37	-0.10%	260,959
Dec 18, 2025	38.13	39.29	37.65	38.41	38.41	1.96%	170,929
Dec 17, 2025	37.61	38.81	37.48	37.67	37.67	0.32%	186,727
Dec 16, 2025	37.52	38.36	37.12	37.55	37.55	-0.21%	170,903
Dec 15, 2025	37.32	38.57	36.67	37.63	37.63	1.90%	452,821
Dec 12, 2025	36.97	37.37	36.28	36.93	36.93	-0.22%	163,102
Dec 11, 2025	36.08	37.27	35.99	37.01	37.01	2.75%	239,563
Dec 10, 2025	34.89	36.14	34.79	36.02	36.02	3.09%	370,792
Dec 9, 2025	34.56	35.16	34.35	34.94	34.94	1.16%	430,449
Dec 8, 2025	34.70	35.02	33.94	34.54	34.54	0.09%	189,967
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