Skip to main content
American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
22.59
+0.11 (0.49%)
Mar 31, 2025, 2:25 PM EDT - Market open

American Public Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202522.2322.6421.1322.64-0.71%38,524
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
Feb 14, 202521.9622.4021.8621.9321.930.14%49,067
Feb 13, 202522.1122.1621.6421.9021.900.46%45,813
Feb 12, 202521.8622.1520.7821.8021.80-2.11%108,089
Feb 11, 202522.3822.7322.1922.2722.27-2.11%56,949
Feb 10, 202522.2523.0022.0022.7522.754.02%130,114
Feb 7, 202521.9222.1921.7721.8721.87-0.46%103,774
Feb 6, 202522.3922.5121.8221.9721.97-1.88%103,260
Feb 5, 202522.0422.4621.9722.3922.391.82%159,100
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