American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	43.54	43.80	42.69	43.67	43.67	-0.11%	118,264
Jan 22, 2026	42.71	43.99	42.57	43.72	43.72	2.65%	223,802
Jan 21, 2026	40.61	42.87	40.61	42.59	42.59	5.11%	246,541
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%	91,539
Jan 15, 2026	38.99	40.96	38.90	40.50	40.50	4.22%	227,816
Jan 14, 2026	39.76	40.11	38.48	38.86	38.86	-2.73%	149,751
Jan 13, 2026	40.67	40.67	39.80	39.95	39.95	-1.63%	256,775
Jan 12, 2026	40.09	40.76	39.52	40.61	40.61	0.74%	118,849
Jan 9, 2026	40.00	40.76	39.85	40.31	40.31	0.52%	313,515
Jan 8, 2026	39.17	40.37	39.04	40.10	40.10	1.78%	176,050
Jan 7, 2026	39.01	39.81	38.56	39.40	39.40	0.66%	192,430
Jan 6, 2026	38.09	39.47	37.62	39.14	39.14	2.76%	273,675
Jan 5, 2026	36.23	38.71	36.01	38.09	38.09	5.37%	309,951
Jan 2, 2026	37.80	38.00	36.11	36.15	36.15	-4.37%	341,208
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%	260,331
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%	118,405
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%	185,550
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%	170,903
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%	239,563
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%	189,967
Dec 5, 2025	35.02	35.65	34.08	34.51	34.51	-1.67%	181,986
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
Dec 2, 2025	35.26	36.29	34.51	35.34	35.34	0.23%	362,991
Dec 1, 2025	34.40	36.25	34.40	35.26	35.26	1.28%	270,568
Nov 28, 2025	34.72	35.22	34.39	34.82	34.82	0.10%	118,108
Nov 26, 2025	34.73	35.36	34.37	34.78	34.78	-0.43%	149,445
Nov 25, 2025	34.15	35.50	34.00	34.93	34.93	1.87%	252,134
Nov 24, 2025	34.98	35.50	34.14	34.29	34.29	-1.47%	460,604
Nov 21, 2025	35.08	35.69	34.69	34.80	34.80	-1.05%	281,833
Nov 20, 2025	38.46	39.33	35.10	35.17	35.17	-0.65%	548,587
Nov 19, 2025	33.50	35.49	33.50	35.40	35.40	5.89%	410,304
Nov 18, 2025	33.02	34.47	32.96	33.43	33.43	0.88%	182,544
Nov 17, 2025	34.24	34.54	32.99	33.14	33.14	-3.63%	273,217
Nov 14, 2025	34.15	35.08	34.06	34.39	34.39	-0.46%	231,872
Nov 13, 2025	34.98	35.55	34.17	34.55	34.55	-1.17%	351,328
Nov 12, 2025	34.63	35.31	33.97	34.96	34.96	1.04%	287,710
Nov 11, 2025	37.20	37.28	33.49	34.60	34.60	4.88%	840,322