Skip to main content
American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
22.25
+0.26 (1.18%)
Feb 5, 2025, 11:59 AM EST - Market open

American Public Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202521.7122.1321.6721.9921.991.15%70,943
Feb 3, 202521.5022.1721.2521.7421.74-1.94%49,287
Jan 31, 202521.9522.3021.7022.1722.171.05%83,527
Jan 30, 202521.7022.1021.7021.9421.941.25%42,605
Jan 29, 202521.4522.6021.2821.6721.670.74%74,589
Jan 28, 202521.3021.7221.0921.5121.511.08%45,636
Jan 27, 202521.2921.9320.8421.2821.28-0.98%213,439
Jan 24, 202521.7121.7621.4021.4921.49-1.56%33,177
Jan 23, 202521.6522.0721.3721.8321.830.41%50,085
Jan 22, 202522.5522.5521.1321.7421.74-3.21%68,893
Jan 21, 202521.5422.6421.4522.4622.464.42%87,027
Jan 17, 202521.6122.1321.2521.5121.510.28%76,247
Jan 16, 202520.8421.5220.7121.4521.453.77%75,184
Jan 15, 202520.9821.0020.2020.6720.671.22%63,747
Jan 14, 202519.8620.7319.8420.4220.423.24%57,650
Jan 13, 202519.1919.8018.8019.7819.781.96%93,879
Jan 10, 202519.6219.9519.2219.4019.40-2.66%80,564
Jan 8, 202520.2520.5119.8919.9319.93-3.21%122,462
Jan 7, 202521.0121.0320.3020.5920.59-2.05%110,926
Jan 6, 202521.3521.5020.9021.0221.02-0.90%102,493
Jan 3, 202521.1821.4820.9521.2121.210.05%67,276
Jan 2, 202521.7421.7620.8321.2021.20-1.72%118,210
Dec 31, 202421.8522.0121.4321.5721.57-0.46%326,448
Dec 30, 202421.3421.9121.0621.6721.670.88%153,792
Dec 27, 202422.0722.0721.2221.4821.48-3.76%105,029
Dec 26, 202422.0822.4521.8522.3222.32-0.40%79,039
Dec 24, 202420.9522.4120.9522.4122.417.43%119,758
Dec 23, 202421.0021.2320.7420.8620.86-0.62%113,409
Dec 20, 202420.7421.5620.7420.9920.99-0.57%191,647
Dec 19, 202421.1421.4120.5821.1121.11-0.19%96,517
Dec 18, 202422.8322.8320.7721.1521.15-7.03%188,181
Dec 17, 202423.0823.8422.6722.7522.75-2.23%164,339
Dec 16, 202422.3423.3322.0523.2723.274.40%112,600
Dec 13, 202422.2122.5421.7622.2922.29-0.40%88,761
Dec 12, 202422.2522.4721.5522.3822.380.63%97,878
Dec 11, 202422.2822.6021.7822.2422.240.45%74,003
Dec 10, 202420.9622.2520.5922.1422.145.63%94,728
Dec 9, 202421.2121.3020.7520.9620.96-0.33%95,177
Dec 6, 202421.1621.2720.4121.0321.030.14%88,913
Dec 5, 202421.0721.3120.8221.0021.00-0.28%91,782
Dec 4, 202420.9521.1320.5821.0621.060.57%99,213
Dec 3, 202420.7421.3320.4320.9420.940.72%118,488
Dec 2, 202420.5120.9120.3520.7920.790.82%122,170
Nov 29, 202420.5920.8920.4320.6220.620.34%30,604
Nov 27, 202420.5220.9020.1220.5520.550.15%73,024
Nov 26, 202420.2820.7219.5320.5220.520.24%88,096
Nov 25, 202419.8020.8819.8020.4720.473.02%123,664
Nov 22, 202419.8020.1619.6519.8719.871.33%74,200
Nov 21, 202419.2119.8519.2119.6119.612.56%92,413
Nov 20, 202419.0619.3118.6019.1219.12-0.21%119,765
Nov 19, 202419.0019.5118.7619.1619.160.58%115,646
Nov 18, 202418.3019.3818.1219.0519.053.98%171,604
Nov 15, 202418.7218.7218.0018.3218.32-0.70%270,905
Nov 14, 202419.8519.9017.6918.4518.45-7.05%277,584
Nov 13, 202417.1819.9117.0719.8519.8514.61%474,000
Nov 12, 202417.7517.9917.3017.3217.32-2.48%114,510
Nov 11, 202417.4117.8317.1517.7617.762.66%110,969
Nov 8, 202417.4117.7217.2517.3017.30-0.29%107,072
Nov 7, 202416.9717.5516.6517.3517.352.85%138,020
Nov 6, 202415.9317.3815.9316.8716.878.00%154,534
Nov 5, 202415.1715.6815.1315.6215.622.97%95,236
Nov 4, 202415.1315.5014.9715.1715.170.26%121,416
Nov 1, 202415.2815.5514.9715.1315.13-0.26%103,714
Oct 31, 202415.6315.9015.1715.1715.17-2.88%99,719
Oct 30, 202414.9915.8714.9515.6215.624.20%89,543
Oct 29, 202414.7415.1014.6214.9914.990.27%100,932
Oct 28, 202414.3115.0514.2714.9514.956.03%138,028
Oct 25, 202414.1314.2814.0414.1014.10-0.07%59,128
Oct 24, 202414.3714.4514.0114.1114.11-1.12%99,107
Oct 23, 202414.2814.3314.0414.2714.27-0.07%75,302
Oct 22, 202414.1914.5514.1014.2814.280.99%91,473
Oct 21, 202414.2814.3714.0814.1414.14-1.26%62,407
Oct 18, 202414.4314.7714.3214.3214.32-0.97%57,729
Oct 17, 202414.4814.5314.2114.4614.460.21%90,721
Oct 16, 202414.5114.6514.3314.4314.430.98%67,807
Oct 15, 202414.2514.6114.1314.2914.29-0.07%67,716
Oct 14, 202414.0614.4313.9014.3014.301.63%67,753
Oct 11, 202413.7114.1113.7114.0714.071.66%93,904
Oct 10, 202413.5513.9313.4613.8413.840.95%112,809
Oct 9, 202413.7314.1513.5213.7113.71-0.44%91,862
Oct 8, 202413.5614.2213.5613.7713.770.88%126,975
Oct 7, 202413.7214.0113.4513.6513.65-0.80%102,644
Oct 4, 202413.9114.0613.5013.7613.761.18%75,815
Oct 3, 202414.0514.2113.5513.6013.60-3.55%52,685
Oct 2, 202414.1614.4714.0214.1014.10-1.33%58,925
Oct 1, 202414.7414.7414.0614.2914.29-3.12%99,376
Sep 30, 202414.7114.9514.4714.7514.750.27%350,291
Sep 27, 202414.7615.2514.6214.7114.710.89%146,370
Sep 26, 202414.5715.5814.5414.5814.58-2.99%157,260
Sep 25, 202414.8015.1414.4715.0315.031.55%110,092
Sep 24, 202414.6414.9714.1214.8014.800.14%296,016
Sep 23, 202415.2315.2314.6914.7814.78-2.57%63,417
Sep 20, 202415.2515.3614.9815.1715.17-1.56%167,357
Sep 19, 202415.6015.7415.3115.4115.411.58%90,233
Sep 18, 202415.4415.7615.1715.1715.17-2.13%74,230
Sep 17, 202415.8616.3315.4415.5015.50-1.46%84,902
Sep 16, 202415.6715.9215.6015.7315.730.38%129,437
Sep 13, 202415.2915.9815.2015.6715.673.71%125,033
Sep 12, 202414.6715.3914.6315.1115.113.78%107,566
Sep 11, 202414.6014.7814.2814.5614.56-0.75%86,604