American Public Education, Inc. (APEI)

NASDAQ: APEI · Real-Time Price · USD

Compare

44.66

+1.23 (2.83%)

At close: Feb 13, 2026, 4:00 PM EST

44.59

-0.07 (-0.16%)

After-hours: Feb 13, 2026, 4:10 PM EST

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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