American Public Education, Inc. (APEI)

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.30	45.92	43.09	45.86	45.86	1.89%	235,394
Mar 6, 2026	44.70	46.12	43.94	45.01	45.01	-0.68%	214,334
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%	196,760
Mar 3, 2026	45.32	46.49	44.47	46.37	46.37	0.65%	279,368
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%	184,703
Feb 25, 2026	45.68	46.02	44.39	45.64	45.64	0.40%	170,748
Feb 24, 2026	43.40	45.61	43.40	45.46	45.46	4.69%	236,025
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%	205,948
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%	226,238
Feb 11, 2026	44.23	44.49	42.73	43.23	43.23	-1.19%	172,566
Feb 10, 2026	44.42	44.73	43.35	43.75	43.75	-0.91%	152,916
Feb 9, 2026	44.80	45.50	43.08	44.15	44.15	-1.65%	166,896
Feb 6, 2026	44.50	45.69	44.35	44.89	44.89	1.38%	265,666
Feb 5, 2026	43.02	44.84	43.02	44.28	44.28	2.95%	356,904
Feb 4, 2026	41.84	43.65	41.59	43.01	43.01	3.41%	283,506
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%	241,617
Jan 30, 2026	42.14	44.88	41.69	41.78	41.78	-1.16%	302,964
Jan 29, 2026	41.77	42.68	40.35	42.27	42.27	1.95%	156,848
Jan 28, 2026	42.66	43.14	41.37	41.46	41.46	-1.82%	225,244
Jan 27, 2026	43.23	43.23	41.66	42.23	42.23	0.05%	184,471
Jan 26, 2026	43.38	43.80	41.68	42.21	42.21	-3.34%	246,643
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.