American Public Education, Inc. (FRA:51A)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
At close: Nov 28, 2025
American Public Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 27, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 26, 2025 | 28.60 | 29.80 | 28.60 | 29.60 | 29.60 | - | - |
| Nov 25, 2025 | 28.20 | 29.80 | 28.20 | 29.60 | 29.60 | 0.68% | - |
| Nov 24, 2025 | 28.60 | 29.80 | 28.60 | 29.40 | 29.40 | -0.68% | - |
| Nov 21, 2025 | 29.00 | 30.40 | 29.00 | 29.60 | 29.60 | -1.99% | - |
| Nov 20, 2025 | 29.20 | 32.00 | 29.20 | 30.20 | 30.20 | - | - |
| Nov 19, 2025 | 27.40 | 30.20 | 27.40 | 30.20 | 30.20 | 6.34% | - |
| Nov 18, 2025 | 27.20 | 28.80 | 27.20 | 28.40 | 28.40 | 0.71% | - |
| Nov 17, 2025 | 28.40 | 29.00 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Nov 14, 2025 | 29.00 | 29.60 | 29.00 | 29.20 | 29.20 | - | - |
| Nov 13, 2025 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -2.01% | - |
| Nov 12, 2025 | 27.60 | 29.80 | 27.60 | 29.80 | 29.80 | 1.36% | - |
| Nov 11, 2025 | 27.40 | 29.40 | 27.40 | 29.40 | 29.40 | 5.00% | - |
| Nov 10, 2025 | 25.80 | 28.40 | 25.80 | 28.00 | 28.00 | 6.06% | - |
| Nov 7, 2025 | 25.40 | 26.60 | 25.40 | 26.40 | 26.40 | 1.54% | - |
| Nov 6, 2025 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Nov 5, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 0.75% | - |
| Nov 4, 2025 | 26.80 | 27.40 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Nov 3, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Oct 31, 2025 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -2.10% | - |
| Oct 30, 2025 | 28.00 | 29.20 | 28.00 | 28.60 | 28.60 | 1.42% | - |
| Oct 29, 2025 | 28.80 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Oct 28, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 27, 2025 | 30.00 | 30.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Oct 24, 2025 | 29.60 | 30.60 | 29.60 | 30.40 | 30.40 | 1.33% | 1 |
| Oct 23, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | -0.66% | - |
| Oct 22, 2025 | 31.20 | 31.40 | 30.00 | 30.20 | 30.20 | -4.43% | - |
| Oct 21, 2025 | 31.00 | 31.60 | 30.20 | 31.60 | 31.60 | 1.28% | - |
| Oct 20, 2025 | 30.20 | 31.20 | 30.00 | 31.20 | 31.20 | 1.96% | - |
| Oct 17, 2025 | 30.40 | 31.00 | 30.40 | 30.60 | 30.60 | -1.29% | - |
| Oct 16, 2025 | 31.20 | 31.80 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 30.40 | 31.60 | 31.60 | -3.07% | - |
| Oct 14, 2025 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | 3.82% | - |
| Oct 13, 2025 | 30.60 | 31.60 | 30.60 | 31.40 | 31.40 | 1.29% | - |
| Oct 10, 2025 | 30.60 | 31.20 | 30.40 | 31.00 | 31.00 | -0.64% | 29 |
| Oct 9, 2025 | 30.80 | 31.20 | 30.60 | 31.20 | 31.20 | - | - |
| Oct 8, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | - |
| Oct 7, 2025 | 31.20 | 31.20 | 30.60 | 31.00 | 31.00 | -1.27% | - |
| Oct 6, 2025 | 31.60 | 32.00 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 3, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Oct 2, 2025 | 31.80 | 32.60 | 31.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 1, 2025 | 32.40 | 32.80 | 32.00 | 32.20 | 32.20 | -1.83% | - |
| Sep 30, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 0.61% | - |
| Sep 29, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 1.24% | - |
| Sep 26, 2025 | 31.40 | 32.20 | 30.80 | 32.20 | 32.20 | 1.26% | - |
| Sep 25, 2025 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 2.58% | - |
| Sep 24, 2025 | 30.20 | 31.40 | 30.20 | 31.00 | 31.00 | 1.31% | - |
| Sep 23, 2025 | 29.60 | 31.40 | 29.60 | 30.60 | 30.60 | 2.00% | 160 |
| Sep 22, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 1.35% | - |