Skip to main content
American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
23.75
-1.20 (-4.81%)
Apr 29, 2025, 4:00 PM EDT - Market closed

American Public Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202525.0525.3721.9823.8523.85-4.41%354,267
Apr 28, 202524.1625.7624.1624.9524.954.13%599,919
Apr 25, 202524.4124.4423.5023.9623.960.55%102,120
Apr 24, 202523.4724.1923.4723.8323.831.49%84,420
Apr 23, 202523.6324.3823.3123.4823.482.22%88,520
Apr 22, 202522.6823.1021.8522.9722.972.77%92,365
Apr 21, 202524.0024.2222.0222.3522.35-7.45%101,262
Apr 17, 202523.9724.3822.2924.1524.150.44%104,508
Apr 16, 202524.1024.4523.3624.0524.05-0.31%140,373
Apr 15, 202523.9624.6323.7324.1224.121.13%107,233
Apr 14, 202523.8724.2923.0823.8523.851.45%88,123
Apr 11, 202523.4623.9223.1323.5123.510.26%114,362
Apr 10, 202523.6524.4522.7223.4523.45-2.54%96,242
Apr 9, 202522.3725.0521.9724.0624.067.12%161,613
Apr 8, 202522.9623.7022.1922.4622.461.40%118,658
Apr 7, 202521.0122.9920.7522.1522.150.73%117,206
Apr 4, 202521.7522.5421.0521.9921.99-2.09%94,717
Apr 3, 202521.6822.7621.6822.4622.46-2.98%88,884
Apr 2, 202522.3123.3322.1423.1523.152.25%58,859
Apr 1, 202522.0522.7521.6222.6422.641.43%94,543
Mar 31, 202522.2322.7121.1322.3222.32-0.71%149,897
Mar 28, 202523.3923.3922.4222.4822.48-2.81%72,046
Mar 27, 202522.9323.2722.8723.1323.130.87%81,462
Mar 26, 202522.9123.4822.6722.9322.930.39%87,950
Mar 25, 202523.1723.5122.7022.8422.84-0.83%80,852
Mar 24, 202522.6823.2622.5023.0323.033.83%94,087
Mar 21, 202522.5022.5021.9922.1822.18-1.99%131,648
Mar 20, 202522.6323.1222.1822.6322.63-1.22%60,797
Mar 19, 202521.9422.9421.6722.9122.913.81%94,637
Mar 18, 202522.3422.3620.8422.0722.07-1.39%107,806
Mar 17, 202521.6822.7321.5822.3822.383.23%102,733
Mar 14, 202521.4422.0021.3121.6821.682.75%98,181
Mar 13, 202521.8722.3021.0321.1021.10-3.34%122,851
Mar 12, 202523.3423.4921.7621.8321.83-5.29%228,117
Mar 11, 202523.0523.6222.4623.0523.050.57%188,730
Mar 10, 202522.0723.3921.5222.9222.92-2.47%320,357
Mar 7, 202523.8025.6021.1323.5023.5022.08%393,362
Mar 6, 202520.0020.0018.7719.2519.25-5.08%109,263
Mar 5, 202520.1620.3819.9820.2820.280.80%52,027
Mar 4, 202520.1820.4519.5220.1220.12-1.32%77,168
Mar 3, 202521.3521.4620.3020.3920.39-3.64%73,030
Feb 28, 202520.8421.2420.8421.1621.161.93%71,353
Feb 27, 202521.2721.4020.6920.7620.76-2.63%42,370
Feb 26, 202520.6421.4220.3421.3221.323.19%53,190
Feb 25, 202520.7821.0320.3320.6620.66-0.77%152,285
Feb 24, 202521.5721.5720.5920.8220.82-2.07%98,661
Feb 21, 202522.7622.9921.2221.2621.26-5.72%198,158
Feb 20, 202522.2522.6321.3422.5522.550.76%69,748
Feb 19, 202521.8822.3821.5722.3822.380.86%62,855
Feb 18, 202521.9322.3721.8222.1922.191.19%60,088