American Public Education, Inc. (APEI)

NASDAQ: APEI · Real-Time Price · USD

54.51

+0.98 (1.83%)

At close: Jun 26, 2026, 4:00 PM EDT

54.51

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.53	54.98	53.22	54.51	54.51	1.83%	693,466
Jun 25, 2026	52.13	53.69	51.79	53.53	53.53	2.69%	369,732
Jun 24, 2026	51.75	53.74	51.69	52.13	52.13	0.66%	321,624
Jun 23, 2026	54.05	54.70	51.73	51.79	51.79	-4.04%	296,199
Jun 22, 2026	52.72	54.26	52.51	53.97	53.97	2.37%	306,574
Jun 18, 2026	52.38	52.81	50.90	52.72	52.72	0.80%	269,370
Jun 17, 2026	51.95	53.16	51.68	52.30	52.30	0.79%	231,339
Jun 16, 2026	52.24	53.30	50.61	51.89	51.89	0.35%	242,703
Jun 15, 2026	52.13	53.03	50.88	51.71	51.71	-0.81%	256,853
Jun 12, 2026	53.61	54.72	51.93	52.13	52.13	-2.76%	114,853
Jun 11, 2026	54.08	54.86	53.36	53.61	53.61	-0.52%	170,847
Jun 10, 2026	52.84	54.40	51.95	53.89	53.89	2.83%	142,888
Jun 9, 2026	52.10	52.65	50.67	52.41	52.41	1.07%	174,176
Jun 8, 2026	52.63	53.55	50.89	51.85	51.85	-1.52%	215,422
Jun 5, 2026	53.04	54.53	52.58	52.65	52.65	-0.64%	144,458
Jun 4, 2026	53.10	54.61	52.91	52.99	52.99	1.15%	243,565
Jun 3, 2026	52.14	52.53	51.74	52.39	52.39	0.21%	146,837
Jun 2, 2026	51.14	52.38	50.70	52.28	52.28	1.89%	159,730
Jun 1, 2026	49.81	51.74	49.80	51.31	51.31	3.72%	159,567
May 29, 2026	51.02	51.27	49.24	49.47	49.47	-2.96%	410,298
May 28, 2026	52.40	53.57	50.79	50.98	50.98	-1.98%	183,379
May 27, 2026	52.73	53.57	51.81	52.01	52.01	-1.27%	193,520
May 26, 2026	51.59	52.79	51.22	52.68	52.68	2.29%	171,565
May 22, 2026	51.78	52.61	51.41	51.50	51.50	-0.17%	136,404
May 21, 2026	52.46	53.62	51.00	51.59	51.59	-2.59%	158,930
May 20, 2026	53.56	54.15	52.49	52.96	52.96	-1.12%	186,655
May 19, 2026	54.41	55.94	53.10	53.56	53.56	-1.58%	291,669
May 18, 2026	53.80	55.59	53.77	54.42	54.42	2.06%	269,136
May 15, 2026	53.70	54.36	52.51	53.32	53.32	-1.91%	386,139
May 14, 2026	52.75	55.00	52.31	54.36	54.36	2.74%	354,459
May 13, 2026	52.84	54.12	50.04	52.91	52.91	-0.17%	437,236
May 12, 2026	57.50	57.51	52.82	53.00	53.00	-5.98%	500,697
May 11, 2026	56.30	57.77	54.90	56.37	56.37	0.12%	420,949
May 8, 2026	54.80	56.82	54.80	56.30	56.30	2.91%	209,061
May 7, 2026	55.91	55.91	54.01	54.71	54.71	-2.15%	317,157
May 6, 2026	58.43	58.80	55.57	55.91	55.91	-3.80%	194,288
May 5, 2026	57.62	58.91	57.51	58.12	58.12	1.01%	235,506
May 4, 2026	58.07	59.21	57.37	57.54	57.54	-1.17%	189,168
May 1, 2026	58.49	58.91	57.73	58.22	58.22	0.12%	189,818
Apr 30, 2026	57.67	58.37	56.80	58.15	58.15	0.99%	238,071
Apr 29, 2026	57.13	58.18	56.50	57.58	57.58	0.38%	216,132
Apr 28, 2026	57.23	57.91	56.60	57.36	57.36	0.63%	248,482
Apr 27, 2026	55.36	57.40	55.36	57.00	57.00	2.43%	287,197
Apr 24, 2026	55.88	57.34	55.55	55.65	55.65	-0.52%	301,843
Apr 23, 2026	60.30	61.10	54.84	55.94	55.94	-7.20%	301,826
Apr 22, 2026	60.18	60.63	59.65	60.28	60.28	0.52%	233,277
Apr 21, 2026	60.78	61.59	59.78	59.97	59.97	-1.46%	262,996
Apr 20, 2026	60.78	61.36	60.35	60.86	60.86	0.43%	170,697
Apr 17, 2026	59.93	60.90	58.99	60.60	60.60	1.78%	191,835
Apr 16, 2026	57.45	59.60	57.34	59.54	59.54	3.01%	215,841
Apr 15, 2026	57.18	57.97	57.01	57.80	57.80	0.84%	233,719
Apr 14, 2026	57.06	57.41	56.23	57.32	57.32	0.16%	181,671
Apr 13, 2026	58.47	59.13	56.01	57.23	57.23	-1.99%	451,259
Apr 10, 2026	58.04	58.56	56.59	58.39	58.39	0.46%	162,005
Apr 9, 2026	57.58	58.62	57.09	58.12	58.12	0.71%	242,509
Apr 8, 2026	58.49	58.49	56.42	57.71	57.71	0.91%	318,284
Apr 7, 2026	58.30	58.49	56.87	57.19	57.19	-1.90%	236,141
Apr 6, 2026	57.21	58.44	56.44	58.30	58.30	1.11%	196,967
Apr 2, 2026	56.64	57.92	56.01	57.66	57.66	0.28%	188,690
Apr 1, 2026	57.33	58.21	56.64	57.50	57.50	1.09%	233,059
Mar 31, 2026	56.89	57.46	56.19	56.88	56.88	0.67%	647,501
Mar 30, 2026	57.73	57.73	55.76	56.50	56.50	-1.29%	233,631
Mar 27, 2026	57.46	58.64	56.77	57.24	57.24	-0.31%	287,122
Mar 26, 2026	58.40	59.42	57.19	57.42	57.42	-1.91%	285,873
Mar 25, 2026	56.88	58.72	55.14	58.54	58.54	4.20%	392,323
Mar 24, 2026	54.89	56.83	54.68	56.18	56.18	1.24%	374,985
Mar 23, 2026	54.72	56.38	54.72	55.49	55.49	2.97%	538,151
Mar 20, 2026	54.62	54.66	53.30	53.89	53.89	-1.16%	613,074
Mar 19, 2026	54.00	55.71	53.44	54.52	54.52	0.37%	506,101
Mar 18, 2026	55.98	56.95	54.10	54.32	54.32	-2.97%	550,638
Mar 17, 2026	55.00	56.89	53.08	55.98	55.98	1.16%	635,632
Mar 16, 2026	57.70	58.26	53.74	55.34	55.34	-4.02%	870,938
Mar 13, 2026	49.80	58.69	49.70	57.66	57.66	21.19%	2,925,425
Mar 12, 2026	44.94	47.95	44.71	47.58	47.58	4.02%	689,138
Mar 11, 2026	45.09	46.15	44.46	45.74	45.74	0.51%	187,620
Mar 10, 2026	45.72	46.65	45.09	45.51	45.51	-0.76%	241,880
Mar 9, 2026	44.30	45.92	43.09	45.86	45.86	1.89%	235,395
Mar 6, 2026	44.70	46.12	43.94	45.01	45.01	-0.68%	214,335
Mar 5, 2026	45.73	47.17	44.58	45.32	45.32	-1.35%	269,568
Mar 4, 2026	46.56	47.27	45.80	45.94	45.94	-0.93%	196,790
Mar 3, 2026	45.32	46.49	44.47	46.37	46.37	0.65%	279,421
Mar 2, 2026	45.42	46.24	44.61	46.07	46.07	0.55%	160,257
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%	184,714
Feb 25, 2026	45.68	46.02	44.39	45.64	45.64	0.40%	170,753
Feb 24, 2026	43.40	45.61	43.40	45.46	45.46	4.69%	268,193
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%	206,189
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%	226,273
Feb 11, 2026	44.23	44.49	42.73	43.23	43.23	-1.19%	172,642
Feb 10, 2026	44.42	44.73	43.35	43.75	43.75	-0.91%	153,280
Feb 9, 2026	44.80	45.50	43.08	44.15	44.15	-1.65%	166,929
Feb 6, 2026	44.50	45.69	44.35	44.89	44.89	1.38%	266,771
Feb 5, 2026	43.02	44.84	43.02	44.28	44.28	2.95%	361,525
Feb 4, 2026	41.84	43.65	41.59	43.01	43.01	3.41%	283,554
Feb 3, 2026	42.23	42.76	40.80	41.59	41.59	-1.68%	206,286