NASDAQ : APEI
American Public Education, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Public Education, Inc. (APEI) closed at 41.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 41.14 | 42.74 | 39.1 | 41.59 | 305,759 | +2.51% |
| 2026-10-30 | 44.3 | 44.3 | 40.413 | 40.57 | 323,220 | -8.42% |
| 2026-10-29 | 44.45 | 45 | 43.76 | 44.3 | 113,363 | +0.64% |
| 2026-10-28 | 46.01 | 46.52 | 43.73 | 44.02 | 248,300 | -4.66% |
| 2026-10-27 | 47.46 | 47.815 | 46.135 | 46.17 | 101,567 | -3.15% |
| 2026-10-26 | 48.77 | 48.96 | 47.465 | 47.67 | 95,115 | -2.26% |
| 2026-10-23 | 48.86 | 49.1 | 48.535 | 48.77 | 98,788 | -0.18% |
| 2026-10-22 | 47.69 | 48.98 | 47.69 | 48.86 | 122,614 | +2.26% |
| 2026-10-21 | 48.26 | 48.44 | 47.35 | 47.78 | 185,055 | -1.61% |
| 2026-10-20 | 49.52 | 50.4 | 48.48 | 48.56 | 124,350 | -1.60% |
| 2026-10-19 | 49.13 | 50.17 | 49.02 | 49.35 | 184,828 | +0.33% |
| 2026-10-16 | 49.27 | 50 | 48.74 | 49.19 | 265,815 | +0.12% |
| 2026-10-15 | 48.46 | 50.195 | 48.4 | 49.13 | 202,137 | +1.61% |
| 2026-10-14 | 47.85 | 48.41 | 47.46 | 48.35 | 251,632 | -0.17% |
| 2026-10-13 | 48.31 | 49.15 | 48.05 | 48.43 | 225,761 | +0.58% |
| 2026-10-12 | 47.9 | 48.31 | 47.65 | 48.15 | 125,755 | +0.58% |
| 2026-10-09 | 47.85 | 48.43 | 47.62 | 47.87 | 168,760 | +0.21% |
| 2026-10-08 | 46.05 | 48.33 | 46.05 | 47.77 | 223,033 | +3.74% |
| 2026-10-07 | 45.93 | 46.66 | 45.51 | 46.05 | 294,216 | -0.37% |
| 2026-10-06 | 44.62 | 46.3 | 44.16 | 46.22 | 178,167 | +4.08% |
| 2026-10-05 | 43.81 | 45.1 | 43.675 | 44.41 | 207,430 | +1.55% |
| 2026-10-02 | 43.95 | 44.47 | 43.15 | 43.73 | 285,509 | +0.85% |
| 2026-10-01 | 42.56 | 44.19 | 42.3 | 43.36 | 405,608 | +2.80% |
| 2026-09-30 | 41.26 | 42.61 | 40.875 | 42.18 | 339,408 | +2.65% |
| 2026-09-29 | 40.46 | 41.56 | 40.06 | 41.09 | 209,216 | +1.16% |
| 2026-09-28 | 41.3 | 41.3 | 40.49 | 40.62 | 192,183 | -2.51% |
| 2026-09-25 | 42.44 | 42.44 | 41.225 | 41.665 | 171,438 | -2.45% |
| 2026-09-24 | 41.18 | 43.86 | 41.18 | 42.71 | 349,968 | +3.21% |
| 2026-09-23 | 40.73 | 42.06 | 40.055 | 41.38 | 213,406 | +1.97% |
| 2026-09-22 | 43.89 | 44.29 | 40.4 | 40.58 | 422,707 | -6.56% |
| 2026-09-21 | 44.47 | 44.5 | 42.73 | 43.43 | 296,578 | -1.03% |
| 2026-09-18 | 44.1 | 44.47 | 43.28 | 43.88 | 465,771 | -0.99% |
| 2026-09-17 | 44.72 | 45.76 | 44.07 | 44.32 | 386,328 | -0.26% |
| 2026-09-16 | 44.8 | 45.635 | 43.99 | 44.435 | 289,016 | -0.73% |
| 2026-09-15 | 44.24 | 46.05 | 43.91 | 44.76 | 258,213 | +0.74% |
| 2026-09-14 | 44.86 | 45.49 | 43.92 | 44.43 | 235,253 | -1.13% |
| 2026-09-11 | 45.36 | 45.625 | 44.61 | 44.94 | 132,816 | +0.18% |
| 2026-09-10 | 45.04 | 45.765 | 44.6 | 44.86 | 131,407 | -0.38% |
| 2026-09-09 | 45.05 | 45.985 | 44.54 | 45.03 | 204,615 | -0.73% |
| 2026-09-08 | 45.23 | 46.175 | 45.055 | 45.36 | 165,939 | +0.00% |
| 2026-09-04 | 45.08 | 45.485 | 44.78 | 45.36 | 115,963 | -0.04% |
| 2026-09-03 | 45.74 | 45.91 | 44.93 | 45.38 | 233,490 | -0.81% |
| 2026-09-02 | 46.11 | 46.54 | 45.08 | 45.75 | 221,584 | -0.22% |
| 2026-09-01 | 45.97 | 46.955 | 44.589 | 45.85 | 387,273 | +0.44% |
| 2026-08-31 | 46.01 | 46.39 | 45.27 | 45.65 | 212,931 | -0.78% |
| 2026-08-28 | 46.17 | 47.07 | 45.37 | 46.01 | 186,162 | -0.20% |
| 2026-08-27 | 45.82 | 46.87 | 45.513 | 46.1 | 172,523 | +0.20% |
| 2026-08-26 | 45.98 | 47.52 | 45.64 | 46.01 | 218,165 | -0.45% |
| 2026-08-25 | 46.43 | 46.59 | 44.843 | 46.22 | 263,434 | -0.06% |
| 2026-08-24 | 45.88 | 46.935 | 45.625 | 46.25 | 423,648 | +1.40% |
| 2026-08-21 | 44.36 | 45.801 | 43.34 | 45.61 | 321,433 | +2.76% |
| 2026-08-20 | 44.26 | 45.17 | 43.23 | 44.385 | 390,465 | -0.82% |
| 2026-08-19 | 45.04 | 45.375 | 44.39 | 44.75 | 181,826 | +0.13% |
| 2026-08-18 | 44.32 | 45.49 | 44.1 | 44.69 | 180,902 | +0.86% |
| 2026-08-17 | 44.82 | 45.2 | 43.58 | 44.31 | 166,369 | -2.03% |
| 2026-08-14 | 45.22 | 46.07 | 44.41 | 45.23 | 184,988 | -0.02% |
| 2026-08-13 | 45.34 | 46.55 | 44.76 | 45.24 | 346,365 | +0.24% |
| 2026-08-12 | 45.72 | 46.735 | 44.5 | 45.13 | 401,769 | -1.29% |
| 2026-08-11 | 50.35 | 50.88 | 43.775 | 45.72 | 783,685 | -3.52% |
| 2026-08-10 | 50.62 | 51.94 | 47.14 | 47.39 | 566,366 | -7.51% |
| 2026-08-07 | 50.99 | 53.66 | 50.99 | 51.24 | 272,582 | +0.91% |
| 2026-08-06 | 53.28 | 53.28 | 49.535 | 50.78 | 332,877 | -5.65% |
| 2026-08-05 | 54.07 | 54.94 | 53.12 | 53.82 | 204,305 | +0.75% |
| 2026-08-04 | 52.39 | 53.85 | 50.911 | 53.42 | 291,332 | +0.51% |
| 2026-08-03 | 49.17 | 53.36 | 48.45 | 53.15 | 570,845 | +9.57% |
| 2026-07-31 | 49.61 | 50.875 | 47.25 | 48.51 | 203,791 | -2.26% |
| 2026-07-30 | 51.32 | 51.82 | 49.63 | 49.63 | 191,889 | -3.10% |
| 2026-07-29 | 50.08 | 52.35 | 50.08 | 51.22 | 589,761 | +2.44% |
| 2026-07-28 | 50.18 | 50.63 | 49.49 | 50 | 279,605 | +1.13% |
| 2026-07-27 | 47.94 | 49.88 | 47.94 | 49.44 | 133,489 | +3.63% |
| 2026-07-24 | 48.73 | 49.02 | 47.45 | 47.71 | 270,456 | -0.98% |
| 2026-07-23 | 46.96 | 48.45 | 46.92 | 48.18 | 290,495 | +1.86% |
| 2026-07-22 | 48.49 | 48.895 | 46.33 | 47.3 | 406,741 | -3.19% |
| 2026-07-21 | 49.06 | 50.905 | 48.34 | 48.86 | 323,351 | -0.83% |
| 2026-07-20 | 50.67 | 52.19 | 49.09 | 49.27 | 370,101 | -2.84% |
| 2026-07-17 | 50.56 | 51.235 | 49.23 | 50.71 | 373,473 | -0.92% |
| 2026-07-16 | 49.09 | 51.82 | 49.09 | 51.18 | 412,041 | +3.96% |
| 2026-07-15 | 57.64 | 57.68 | 49.13 | 49.23 | 1,076,750 | -15.18% |
| 2026-07-14 | 59.07 | 59.33 | 57 | 58.04 | 216,007 | -1.74% |
| 2026-07-13 | 58.34 | 59.42 | 58.17 | 59.07 | 231,655 | +1.37% |
| 2026-07-10 | 57.89 | 58.54 | 56.63 | 58.27 | 172,254 | +0.76% |
| 2026-07-09 | 58.01 | 59.525 | 57.59 | 57.83 | 232,669 | -0.31% |
| 2026-07-08 | 59.26 | 59.96 | 57.31 | 58.01 | 267,628 | -2.24% |
| 2026-07-07 | 57.82 | 59.51 | 56.59 | 59.34 | 500,625 | +3.37% |
| 2026-07-06 | 56.48 | 59.15 | 56.15 | 57.405 | 267,355 | +1.21% |
| 2026-07-02 | 56.18 | 57.72 | 55.87 | 56.72 | 248,970 | +1.54% |
| 2026-07-01 | 53.91 | 57.495 | 53.91 | 55.86 | 257,570 | +4.02% |
| 2026-06-30 | 52.7 | 54.73 | 52.01 | 53.7 | 380,095 | +1.26% |
| 2026-06-29 | 54.51 | 54.65 | 52.96 | 53.03 | 224,789 | -2.72% |
| 2026-06-26 | 53.53 | 54.975 | 53.22 | 54.51 | 700,570 | +1.83% |
| 2026-06-25 | 52.13 | 53.69 | 51.793 | 53.53 | 369,760 | +2.69% |
| 2026-06-24 | 51.75 | 53.74 | 51.69 | 52.13 | 321,639 | +0.66% |
| 2026-06-23 | 54.05 | 54.7 | 51.73 | 51.79 | 296,292 | -4.04% |
| 2026-06-22 | 52.72 | 54.26 | 52.51 | 53.97 | 306,642 | +2.37% |
| 2026-06-18 | 52.38 | 52.81 | 50.9 | 52.72 | 269,470 | +0.80% |
| 2026-06-17 | 51.95 | 53.159 | 51.675 | 52.3 | 231,339 | +0.79% |
| 2026-06-16 | 52.24 | 53.3 | 50.61 | 51.89 | 242,711 | +0.35% |
| 2026-06-15 | 52.13 | 53.025 | 50.88 | 51.71 | 256,853 | -0.81% |
| 2026-06-12 | 53.61 | 54.72 | 51.93 | 52.13 | 114,853 | -2.76% |
| 2026-06-11 | 54.08 | 54.86 | 53.36 | 53.61 | 170,847 | -0.52% |
| 2026-06-10 | 52.84 | 54.4 | 51.95 | 53.89 | 142,888 | +2.83% |
| 2026-06-09 | 52.1 | 52.65 | 50.672 | 52.405 | 174,176 | +1.07% |
| 2026-06-08 | 52.63 | 53.55 | 50.89 | 51.85 | 215,422 | -1.52% |
| 2026-06-05 | 53.04 | 54.53 | 52.58 | 52.65 | 144,458 | -0.64% |
| 2026-06-04 | 53.1 | 54.61 | 52.91 | 52.99 | 243,565 | +1.15% |
| 2026-06-03 | 52.14 | 52.53 | 51.74 | 52.39 | 146,837 | +0.21% |
| 2026-06-02 | 51.14 | 52.38 | 50.7 | 52.28 | 159,730 | +1.89% |
| 2026-06-01 | 49.81 | 51.735 | 49.8 | 51.31 | 159,567 | +3.72% |
| 2026-05-29 | 51.02 | 51.27 | 49.24 | 49.47 | 410,298 | -2.96% |
| 2026-05-28 | 52.4 | 53.57 | 50.79 | 50.98 | 183,379 | -1.98% |
| 2026-05-27 | 52.73 | 53.57 | 51.81 | 52.01 | 193,520 | -1.27% |
| 2026-05-26 | 51.59 | 52.79 | 51.22 | 52.68 | 171,565 | +2.29% |
| 2026-05-22 | 51.78 | 52.605 | 51.41 | 51.5 | 136,404 | -0.17% |
| 2026-05-21 | 52.46 | 53.62 | 51 | 51.59 | 158,930 | -2.59% |
| 2026-05-20 | 53.56 | 54.15 | 52.49 | 52.96 | 186,655 | -1.12% |
| 2026-05-19 | 54.41 | 55.94 | 53.095 | 53.56 | 291,669 | -1.58% |
| 2026-05-18 | 53.8 | 55.59 | 53.77 | 54.42 | 269,136 | +2.06% |
| 2026-05-15 | 53.7 | 54.36 | 52.51 | 53.32 | 386,139 | -1.91% |
| 2026-05-14 | 52.75 | 55 | 52.31 | 54.36 | 354,459 | +2.74% |
| 2026-05-13 | 52.84 | 54.12 | 50.04 | 52.91 | 437,236 | -0.17% |