American Public Education, Inc. APEI
NASDAQ · United States · Consumer Services
$43.36+1.18 (+2.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43.36 | +2.80% | $42.56 | $44.19 | $42.30 | 405.61K |
| 2026-09-30 | $42.18 | +2.65% | $41.26 | $42.61 | $40.88 | 339.40K |
| 2026-09-29 | $41.09 | +1.16% | $40.46 | $41.56 | $40.06 | 209.20K |
| 2026-09-28 | $40.62 | -2.52% | $41.30 | $41.30 | $40.49 | 192.20K |
| 2026-09-25 | $41.67 | -2.44% | $42.44 | $42.44 | $41.23 | 171.40K |
| 2026-09-24 | $42.71 | +3.21% | $41.18 | $43.86 | $41.18 | 350.00K |
| 2026-09-23 | $41.38 | +1.97% | $40.73 | $42.06 | $40.06 | 213.40K |
| 2026-09-22 | $40.58 | -6.56% | $43.89 | $44.29 | $40.40 | 422.70K |
| 2026-09-21 | $43.43 | -1.03% | $44.47 | $44.50 | $42.73 | 296.60K |
| 2026-09-18 | $43.88 | -0.99% | $44.10 | $44.47 | $43.28 | 465.70K |
| 2026-09-17 | $44.32 | -0.27% | $44.72 | $45.76 | $44.07 | 386.30K |
| 2026-09-16 | $44.44 | -0.71% | $44.80 | $45.64 | $43.99 | 289.00K |
| 2026-09-15 | $44.76 | +0.74% | $44.24 | $46.05 | $43.91 | 258.20K |
| 2026-09-14 | $44.43 | -1.13% | $44.86 | $45.49 | $43.92 | 235.30K |
| 2026-09-11 | $44.94 | +0.18% | $45.36 | $45.63 | $44.61 | 132.80K |
| 2026-09-10 | $44.86 | -0.38% | $45.04 | $45.77 | $44.60 | 131.40K |
| 2026-09-09 | $45.03 | -0.73% | $45.05 | $45.99 | $44.54 | 204.60K |
| 2026-09-08 | $45.36 | 0.00% | $45.23 | $46.18 | $45.06 | 165.90K |
| 2026-09-04 | $45.36 | -0.04% | $45.08 | $45.49 | $44.78 | 116.00K |
| 2026-09-03 | $45.38 | -0.81% | $45.74 | $45.91 | $44.93 | 233.50K |
| 2026-09-02 | $45.75 | -0.22% | $46.11 | $46.54 | $45.08 | 221.60K |
| 2026-09-01 | $45.85 | +0.44% | $45.97 | $46.96 | $44.59 | 387.30K |
| 2026-08-31 | $45.65 | -0.78% | $46.01 | $46.39 | $45.27 | 212.90K |
| 2026-08-28 | $46.01 | -0.20% | $46.17 | $47.07 | $45.37 | 186.20K |
| 2026-08-27 | $46.10 | +0.20% | $45.82 | $46.87 | $45.51 | 172.50K |
| 2026-08-26 | $46.01 | -0.45% | $45.98 | $47.52 | $45.64 | 218.20K |
| 2026-08-25 | $46.22 | -0.06% | $46.43 | $46.59 | $44.84 | 263.40K |
| 2026-08-24 | $46.25 | +1.40% | $45.88 | $46.94 | $45.63 | 423.60K |
| 2026-08-21 | $45.61 | +2.75% | $44.36 | $45.80 | $43.34 | 321.40K |
| 2026-08-20 | $44.39 | -0.80% | $44.26 | $45.17 | $43.23 | 390.50K |
| 2026-08-19 | $44.75 | +0.13% | $45.04 | $45.38 | $44.39 | 181.80K |
| 2026-08-18 | $44.69 | +0.86% | $44.32 | $45.49 | $44.10 | 180.90K |
| 2026-08-17 | $44.31 | -2.03% | $44.82 | $45.20 | $43.58 | 166.40K |
| 2026-08-14 | $45.23 | -0.02% | $45.22 | $46.07 | $44.41 | 185.00K |
| 2026-08-13 | $45.24 | +0.24% | $45.34 | $46.55 | $44.76 | 346.40K |
| 2026-08-12 | $45.13 | -1.29% | $45.72 | $46.74 | $44.50 | 401.80K |
| 2026-08-11 | $45.72 | -3.52% | $50.35 | $50.88 | $43.78 | 783.50K |
| 2026-08-10 | $47.39 | -7.51% | $50.62 | $51.94 | $47.14 | 566.40K |
| 2026-08-07 | $51.24 | +0.91% | $50.99 | $53.66 | $50.99 | 272.60K |
| 2026-08-06 | $50.78 | -5.65% | $53.28 | $53.28 | $49.54 | 332.80K |
| 2026-08-05 | $53.82 | +0.75% | $54.07 | $54.94 | $53.12 | 204.30K |
| 2026-08-04 | $53.42 | +0.51% | $52.39 | $53.85 | $50.91 | 291.30K |
| 2026-08-03 | $53.15 | +9.57% | $49.17 | $53.36 | $48.45 | 570.80K |
| 2026-07-31 | $48.51 | -2.26% | $49.61 | $50.88 | $47.25 | 203.80K |
| 2026-07-30 | $49.63 | -3.10% | $51.32 | $51.82 | $49.63 | 191.90K |
| 2026-07-29 | $51.22 | +2.44% | $50.08 | $52.35 | $50.08 | 589.80K |
| 2026-07-28 | $50.00 | +1.13% | $50.18 | $50.63 | $49.49 | 279.60K |
| 2026-07-27 | $49.44 | +3.63% | $47.94 | $49.88 | $47.94 | 133.50K |
| 2026-07-24 | $47.71 | -0.98% | $48.73 | $49.02 | $47.45 | 270.50K |
| 2026-07-23 | $48.18 | +1.86% | $46.96 | $48.45 | $46.92 | 290.50K |
| 2026-07-22 | $47.30 | -3.19% | $48.49 | $48.90 | $46.33 | 406.70K |
| 2026-07-21 | $48.86 | -0.83% | $49.06 | $50.91 | $48.34 | 323.30K |
| 2026-07-20 | $49.27 | -2.84% | $50.67 | $52.19 | $49.09 | 370.10K |
| 2026-07-17 | $50.71 | -0.92% | $50.56 | $51.24 | $49.23 | 373.50K |
| 2026-07-16 | $51.18 | +3.96% | $49.09 | $51.82 | $49.09 | 412.00K |
| 2026-07-15 | $49.23 | -15.18% | $57.64 | $57.68 | $49.13 | 1.08M |
| 2026-07-14 | $58.04 | -1.74% | $59.07 | $59.33 | $57.00 | 216.00K |
| 2026-07-13 | $59.07 | +1.37% | $58.34 | $59.42 | $58.17 | 231.60K |
| 2026-07-10 | $58.27 | +0.76% | $57.89 | $58.54 | $56.63 | 172.20K |
| 2026-07-09 | $57.83 | -0.31% | $58.01 | $59.53 | $57.59 | 232.70K |
| 2026-07-08 | $58.01 | -2.24% | $59.26 | $59.96 | $57.31 | 267.60K |
| 2026-07-07 | $59.34 | +3.36% | $57.82 | $59.51 | $56.59 | 500.60K |
| 2026-07-06 | $57.41 | +1.22% | $56.48 | $59.15 | $56.15 | 267.40K |
| 2026-07-02 | $56.72 | +1.54% | $56.18 | $57.72 | $55.87 | 249.00K |
| 2026-07-01 | $55.86 | +4.02% | $53.91 | $57.50 | $53.91 | 257.60K |
| 2026-06-30 | $53.70 | +1.26% | $52.70 | $54.73 | $52.01 | 380.10K |
| 2026-06-29 | $53.03 | -2.72% | $54.51 | $54.65 | $52.96 | 224.80K |
| 2026-06-26 | $54.51 | +1.83% | $53.53 | $54.98 | $53.22 | 700.60K |
| 2026-06-25 | $53.53 | +2.69% | $52.13 | $53.69 | $51.79 | 369.70K |
| 2026-06-24 | $52.13 | +0.66% | $51.75 | $53.74 | $51.69 | 321.60K |
| 2026-06-23 | $51.79 | -4.04% | $54.05 | $54.70 | $51.73 | 296.30K |
| 2026-06-22 | $53.97 | +2.37% | $52.72 | $54.26 | $52.51 | 306.60K |
| 2026-06-18 | $52.72 | +0.80% | $52.38 | $52.81 | $50.90 | 269.40K |
| 2026-06-17 | $52.30 | +0.79% | $51.95 | $53.16 | $51.68 | 231.30K |
| 2026-06-16 | $51.89 | +0.35% | $52.24 | $53.30 | $50.61 | 242.70K |
| 2026-06-15 | $51.71 | -0.81% | $52.13 | $53.03 | $50.88 | 256.80K |
| 2026-06-12 | $52.13 | -2.76% | $53.61 | $54.72 | $51.93 | 114.90K |
| 2026-06-11 | $53.61 | -0.52% | $54.08 | $54.86 | $53.36 | 170.80K |
| 2026-06-10 | $53.89 | +2.82% | $52.84 | $54.40 | $51.95 | 142.90K |
| 2026-06-09 | $52.41 | +1.08% | $52.10 | $52.65 | $50.67 | 174.20K |
| 2026-06-08 | $51.85 | -1.52% | $52.63 | $53.55 | $50.89 | 215.30K |
| 2026-06-05 | $52.65 | -0.64% | $53.04 | $54.53 | $52.58 | 144.50K |
| 2026-06-04 | $52.99 | +1.15% | $53.10 | $54.61 | $52.91 | 243.60K |
| 2026-06-03 | $52.39 | +0.21% | $52.14 | $52.53 | $51.74 | 146.80K |
| 2026-06-02 | $52.28 | +1.89% | $51.14 | $52.38 | $50.70 | 159.70K |
| 2026-06-01 | $51.31 | +3.72% | $49.81 | $51.74 | $49.80 | 159.60K |
| 2026-05-29 | $49.47 | -2.96% | $51.02 | $51.27 | $49.24 | 409.80K |
| 2026-05-28 | $50.98 | -1.98% | $52.40 | $53.57 | $50.79 | 183.40K |
| 2026-05-27 | $52.01 | -1.27% | $52.73 | $53.57 | $51.81 | 193.50K |
| 2026-05-26 | $52.68 | +2.29% | $51.59 | $52.79 | $51.22 | 171.60K |