American Public Education, Inc. (APEI)

NASDAQ: APEI · Real-Time Price · USD

57.36

+0.36 (0.63%)

At close: Apr 28, 2026, 4:00 PM EDT

57.41

+0.05 (0.09%)

After-hours: Apr 28, 2026, 4:13 PM EDT

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.23	57.91	56.60	57.57	-	1.00%	172,417
Apr 27, 2026	55.36	57.40	55.36	57.00	57.00	2.43%	287,195
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%	301,822
Apr 22, 2026	60.18	60.63	59.65	60.28	60.28	0.52%	233,251
Apr 21, 2026	60.78	61.59	59.78	59.97	59.97	-1.46%	262,976
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%	191,380
Apr 16, 2026	57.45	59.60	57.34	59.54	59.54	3.01%	215,549
Apr 15, 2026	57.18	57.97	57.01	57.80	57.80	0.84%	233,711
Apr 14, 2026	57.06	57.41	56.23	57.32	57.32	0.16%	181,661
Apr 13, 2026	58.47	59.13	56.01	57.23	57.23	-1.99%	451,255
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%	242,497
Apr 8, 2026	58.49	58.49	56.42	57.71	57.71	0.91%	318,283
Apr 7, 2026	58.30	58.49	56.87	57.19	57.19	-1.90%	235,905
Apr 6, 2026	57.21	58.44	56.44	58.30	58.30	1.11%	196,958
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%	233,057
Mar 31, 2026	56.89	57.46	56.19	56.88	56.88	0.67%	647,490
Mar 30, 2026	57.73	57.73	55.76	56.50	56.50	-1.29%	233,184
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%	285,829
Mar 25, 2026	56.88	58.72	55.14	58.54	58.54	4.20%	392,194
Mar 24, 2026	54.89	56.83	54.68	56.18	56.18	1.24%	374,973
Mar 23, 2026	54.72	56.38	54.72	55.49	55.49	2.97%	538,079
Mar 20, 2026	54.62	54.66	53.30	53.89	53.89	-1.16%	609,408
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
Feb 2, 2026	41.90	43.14	41.84	42.30	42.30	1.24%	241,854
Jan 30, 2026	42.14	44.88	41.69	41.78	41.78	-1.16%	302,979
Jan 29, 2026	41.77	42.68	40.35	42.27	42.27	1.95%	156,850
Jan 28, 2026	42.66	43.14	41.37	41.46	41.46	-1.82%	225,521
Jan 27, 2026	43.23	43.23	41.66	42.23	42.23	0.05%	191,171
Jan 26, 2026	43.38	43.80	41.68	42.21	42.21	-3.34%	266,943
Jan 23, 2026	43.54	43.80	42.69	43.67	43.67	-0.11%	133,836
Jan 22, 2026	42.71	43.99	42.57	43.72	43.72	2.65%	224,610
Jan 21, 2026	40.61	42.87	40.61	42.59	42.59	5.11%	268,058
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%	95,871
Jan 15, 2026	38.99	40.96	38.90	40.50	40.50	4.22%	251,909
Jan 14, 2026	39.76	40.11	38.48	38.86	38.86	-2.73%	162,785
Jan 13, 2026	40.67	40.67	39.80	39.95	39.95	-1.63%	264,413
Jan 12, 2026	40.09	40.76	39.52	40.61	40.61	0.74%	124,635
Jan 9, 2026	40.00	40.76	39.85	40.31	40.31	0.52%	333,665
Jan 8, 2026	39.17	40.37	39.04	40.10	40.10	1.78%	181,792
Jan 7, 2026	39.01	39.81	38.56	39.40	39.40	0.66%	204,962
Jan 6, 2026	38.09	39.47	37.62	39.14	39.14	2.76%	277,523
Jan 5, 2026	36.23	38.71	36.01	38.09	38.09	5.37%	317,513
Jan 2, 2026	37.80	38.00	36.11	36.15	36.15	-4.37%	341,228
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%	260,341
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%	121,805
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%	189,952
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%	170,904
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%	239,564
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%	189,968
Dec 5, 2025	35.02	35.65	34.08	34.51	34.51	-1.67%	181,998
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