American Public Education, Inc. (FRA:51A)
Germany · Delayed Price · Currency is EUR 30.40
-1.00 (-3.18%)
At close: Jan 2, 2026
American Public Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | - |
| Jan 8, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 2.41% | - |
| Jan 7, 2026 | 33.00 | 33.40 | 32.60 | 33.20 | 33.20 | 0.61% | - |
| Jan 6, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | - |
| Jan 5, 2026 | 30.40 | 32.40 | 30.40 | 32.00 | 32.00 | 5.26% | - |
| Jan 2, 2026 | 31.80 | 31.80 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 29, 2025 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | -0.63% | 242 |
| Dec 23, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Dec 22, 2025 | 32.20 | 32.40 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Dec 19, 2025 | 32.20 | 32.60 | 32.20 | 32.40 | 32.40 | - | - |
| Dec 18, 2025 | 31.60 | 32.80 | 31.60 | 32.40 | 32.40 | 2.53% | - |
| Dec 17, 2025 | 31.60 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 16, 2025 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 15, 2025 | 31.00 | 32.20 | 31.00 | 31.60 | 31.60 | 1.94% | - |
| Dec 12, 2025 | 31.00 | 31.20 | 30.20 | 31.00 | 31.00 | -0.64% | - |
| Dec 11, 2025 | 30.40 | 31.20 | 29.40 | 31.20 | 31.20 | 3.31% | - |
| Dec 10, 2025 | 29.60 | 30.20 | 29.40 | 30.20 | 30.20 | 2.03% | - |
| Dec 9, 2025 | 29.20 | 29.60 | 28.80 | 29.60 | 29.60 | 1.37% | - |
| Dec 8, 2025 | 29.20 | 29.20 | 28.80 | 29.20 | 29.20 | - | - |
| Dec 5, 2025 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | -1.35% | - |
| Dec 4, 2025 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | - | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 2, 2025 | 30.00 | 30.40 | 29.60 | 30.00 | 30.00 | - | - |
| Dec 1, 2025 | 29.60 | 30.60 | 29.00 | 30.00 | 30.00 | 2.04% | - |
| 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% | - |