American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
30.83
-0.27 (-0.87%)
At close: Aug 22, 2025, 4:00 PM
29.88
-0.95 (-3.08%)
After-hours: Aug 22, 2025, 7:40 PM EDT
American Public Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.09 | 31.28 | 30.39 | 30.83 | 30.83 | -0.87% | 278,149 |
| Aug 21, 2025 | 30.01 | 31.13 | 30.01 | 31.10 | 31.10 | 2.78% | 145,154 |
| Aug 20, 2025 | 29.57 | 30.55 | 29.21 | 30.26 | 30.26 | 2.75% | 344,010 |
| Aug 19, 2025 | 29.22 | 29.85 | 28.86 | 29.45 | 29.45 | 0.82% | 143,757 |
| Aug 18, 2025 | 29.52 | 29.71 | 29.00 | 29.21 | 29.21 | -1.05% | 168,313 |
| Aug 15, 2025 | 28.76 | 29.82 | 28.48 | 29.52 | 29.52 | 3.29% | 228,500 |
| Aug 14, 2025 | 29.17 | 29.41 | 28.34 | 28.58 | 28.58 | -2.56% | 182,214 |
| Aug 13, 2025 | 29.00 | 29.77 | 28.45 | 29.33 | 29.33 | 1.00% | 398,894 |
| Aug 12, 2025 | 28.02 | 29.37 | 27.74 | 29.04 | 29.04 | 3.60% | 256,122 |
| Aug 11, 2025 | 29.84 | 29.94 | 28.00 | 28.03 | 28.03 | -6.03% | 233,709 |
| Aug 8, 2025 | 28.78 | 30.27 | 28.35 | 29.83 | 29.83 | 2.76% | 349,119 |
| Aug 7, 2025 | 28.63 | 29.67 | 27.95 | 29.03 | 29.03 | -7.93% | 652,547 |
| Aug 6, 2025 | 30.59 | 31.82 | 30.29 | 31.53 | 31.53 | 3.31% | 299,962 |
| Aug 5, 2025 | 30.11 | 30.86 | 29.52 | 30.52 | 30.52 | 1.94% | 212,636 |
| Aug 4, 2025 | 29.37 | 30.24 | 29.34 | 29.94 | 29.94 | 1.94% | 178,201 |
| Aug 1, 2025 | 29.44 | 29.99 | 29.16 | 29.37 | 29.37 | -0.51% | 166,277 |
| Jul 31, 2025 | 28.92 | 29.73 | 28.73 | 29.52 | 29.52 | 2.22% | 148,880 |
| Jul 30, 2025 | 28.96 | 29.49 | 28.70 | 28.88 | 28.88 | -0.28% | 133,011 |
| Jul 29, 2025 | 28.67 | 29.51 | 28.52 | 28.96 | 28.96 | 1.97% | 184,155 |
| Jul 28, 2025 | 30.16 | 30.23 | 28.20 | 28.40 | 28.40 | -6.36% | 341,590 |
| Jul 25, 2025 | 29.86 | 30.57 | 29.77 | 30.33 | 30.33 | 2.19% | 253,816 |
| Jul 24, 2025 | 29.75 | 30.06 | 29.50 | 29.68 | 29.68 | -0.60% | 167,954 |
| Jul 23, 2025 | 29.40 | 29.95 | 29.02 | 29.86 | 29.86 | 1.74% | 225,051 |
| Jul 22, 2025 | 30.56 | 30.89 | 29.23 | 29.35 | 29.35 | -4.71% | 400,350 |
| Jul 21, 2025 | 30.48 | 31.40 | 29.81 | 30.80 | 30.80 | 1.52% | 327,205 |
| Jul 18, 2025 | 30.92 | 31.17 | 30.26 | 30.34 | 30.34 | -0.98% | 240,073 |
| Jul 17, 2025 | 30.62 | 31.25 | 30.18 | 30.64 | 30.64 | 0.13% | 220,911 |
| Jul 16, 2025 | 31.59 | 32.00 | 30.32 | 30.60 | 30.60 | -2.52% | 631,938 |
| Jul 15, 2025 | 31.75 | 32.24 | 30.98 | 31.39 | 31.39 | 0.84% | 449,891 |
| Jul 14, 2025 | 31.86 | 32.17 | 30.88 | 31.13 | 31.13 | -1.86% | 363,702 |
| Jul 11, 2025 | 30.98 | 31.83 | 30.90 | 31.72 | 31.72 | 2.36% | 428,802 |
| Jul 10, 2025 | 30.88 | 31.83 | 30.39 | 30.99 | 30.99 | 0.36% | 339,289 |
| Jul 9, 2025 | 30.24 | 31.43 | 30.00 | 30.88 | 30.88 | 3.00% | 411,137 |
| Jul 8, 2025 | 30.20 | 30.38 | 29.16 | 29.98 | 29.98 | 0.07% | 265,871 |
| Jul 7, 2025 | 30.13 | 30.28 | 29.50 | 29.96 | 29.96 | -0.83% | 213,154 |
| Jul 3, 2025 | 29.39 | 30.25 | 28.87 | 30.21 | 30.21 | 3.21% | 165,777 |
| Jul 2, 2025 | 29.56 | 30.04 | 27.87 | 29.27 | 29.27 | -0.91% | 239,362 |
| Jul 1, 2025 | 30.16 | 30.73 | 29.35 | 29.54 | 29.54 | -3.02% | 309,688 |
| Jun 30, 2025 | 30.74 | 30.99 | 30.20 | 30.46 | 30.46 | -0.33% | 246,629 |
| Jun 27, 2025 | 30.00 | 31.62 | 29.47 | 30.56 | 30.56 | 2.48% | 1,135,440 |
| Jun 26, 2025 | 29.12 | 29.84 | 28.57 | 29.82 | 29.82 | 2.86% | 171,468 |
| Jun 25, 2025 | 29.77 | 29.96 | 28.88 | 28.99 | 28.99 | -2.59% | 210,014 |
| Jun 24, 2025 | 30.40 | 30.95 | 29.50 | 29.76 | 29.76 | -1.16% | 196,475 |
| Jun 23, 2025 | 29.77 | 30.89 | 29.40 | 30.11 | 30.11 | 1.07% | 351,620 |
| Jun 20, 2025 | 29.60 | 30.06 | 29.12 | 29.79 | 29.79 | 1.78% | 560,127 |
| Jun 18, 2025 | 28.74 | 30.55 | 28.57 | 29.27 | 29.27 | 4.28% | 267,240 |
| Jun 17, 2025 | 27.34 | 28.29 | 27.09 | 28.07 | 28.07 | 2.52% | 185,252 |
| Jun 16, 2025 | 28.04 | 28.50 | 27.38 | 27.38 | 27.38 | -0.90% | 243,294 |
| Jun 13, 2025 | 26.87 | 27.74 | 26.84 | 27.63 | 27.63 | 1.36% | 170,324 |
| Jun 12, 2025 | 26.97 | 27.28 | 26.82 | 27.26 | 27.26 | -0.07% | 190,082 |