American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.46	58.64	56.77	57.24	57.24	-0.31%	287,122
Mar 26, 2026	58.40	59.42	57.19	57.42	57.42	-1.91%	285,829
Mar 25, 2026	56.88	58.72	55.14	58.54	58.54	4.20%	392,194
Mar 24, 2026	54.89	56.83	54.68	56.18	56.18	1.24%	374,973
Mar 23, 2026	54.72	56.38	54.72	55.49	55.49	2.97%	538,079
Mar 20, 2026	54.62	54.66	53.30	53.89	53.89	-1.16%	609,408
Mar 19, 2026	54.00	55.71	53.44	54.52	54.52	0.37%	506,101
Mar 18, 2026	55.98	56.95	54.10	54.32	54.32	-2.97%	550,638
Mar 17, 2026	55.00	56.89	53.08	55.98	55.98	1.16%	635,632
Mar 16, 2026	57.70	58.26	53.74	55.34	55.34	-4.02%	870,938
Mar 13, 2026	49.80	58.69	49.70	57.66	57.66	21.19%	2,925,425
Mar 12, 2026	44.94	47.95	44.71	47.58	47.58	4.02%	689,138
Mar 11, 2026	45.09	46.15	44.46	45.74	45.74	0.51%	187,620
Mar 10, 2026	45.72	46.65	45.09	45.51	45.51	-0.76%	241,880
Mar 9, 2026	44.30	45.92	43.09	45.86	45.86	1.89%	235,395
Mar 6, 2026	44.70	46.12	43.94	45.01	45.01	-0.68%	214,335
Mar 5, 2026	45.73	47.17	44.58	45.32	45.32	-1.35%	269,568
Mar 4, 2026	46.56	47.27	45.80	45.94	45.94	-0.93%	196,790
Mar 3, 2026	45.32	46.49	44.47	46.37	46.37	0.65%	279,421
Mar 2, 2026	45.42	46.24	44.61	46.07	46.07	0.55%	160,257
Feb 27, 2026	45.25	46.37	44.95	45.82	45.82	0.42%	226,350
Feb 26, 2026	45.61	46.48	44.98	45.63	45.63	-0.02%	184,714
Feb 25, 2026	45.68	46.02	44.39	45.64	45.64	0.40%	170,753
Feb 24, 2026	43.40	45.61	43.40	45.46	45.46	4.69%	268,193
Feb 23, 2026	43.74	44.84	41.76	43.43	43.43	-0.97%	229,778
Feb 20, 2026	43.49	44.04	42.49	43.85	43.85	1.04%	400,012
Feb 19, 2026	43.92	44.83	42.78	43.40	43.40	-1.92%	417,812
Feb 18, 2026	44.51	45.45	43.96	44.25	44.25	-0.11%	231,567
Feb 17, 2026	44.59	46.06	43.28	44.30	44.30	-0.65%	206,189
Feb 13, 2026	43.21	45.16	43.21	44.59	44.59	2.67%	410,529
Feb 12, 2026	43.52	43.82	42.00	43.43	43.43	0.46%	226,273
Feb 11, 2026	44.23	44.49	42.73	43.23	43.23	-1.19%	172,642
Feb 10, 2026	44.42	44.73	43.35	43.75	43.75	-0.91%	153,280
Feb 9, 2026	44.80	45.50	43.08	44.15	44.15	-1.65%	166,929
Feb 6, 2026	44.50	45.69	44.35	44.89	44.89	1.38%	266,771
Feb 5, 2026	43.02	44.84	43.02	44.28	44.28	2.95%	361,525
Feb 4, 2026	41.84	43.65	41.59	43.01	43.01	3.41%	283,554
Feb 3, 2026	42.23	42.76	40.80	41.59	41.59	-1.68%	206,286
Feb 2, 2026	41.90	43.14	41.84	42.30	42.30	1.24%	241,854
Jan 30, 2026	42.14	44.88	41.69	41.78	41.78	-1.16%	302,979
Jan 29, 2026	41.77	42.68	40.35	42.27	42.27	1.95%	156,850
Jan 28, 2026	42.66	43.14	41.37	41.46	41.46	-1.82%	225,521
Jan 27, 2026	43.23	43.23	41.66	42.23	42.23	0.05%	191,171
Jan 26, 2026	43.38	43.80	41.68	42.21	42.21	-3.34%	266,943
Jan 23, 2026	43.54	43.80	42.69	43.67	43.67	-0.11%	133,836
Jan 22, 2026	42.71	43.99	42.57	43.72	43.72	2.65%	224,610
Jan 21, 2026	40.61	42.87	40.61	42.59	42.59	5.11%	268,058
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%	95,871
Jan 15, 2026	38.99	40.96	38.90	40.50	40.50	4.22%	251,909