American Public Education, Inc. (APEI)

NASDAQ: APEI · Real-Time Price · USD

52.72

+0.42 (0.80%)

At close: Jun 18, 2026, 4:00 PM EDT

52.80

+0.08 (0.15%)

After-hours: Jun 18, 2026, 6:40 PM EDT

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.38	52.81	50.90	52.72	52.72	0.80%	269,370
Jun 17, 2026	51.95	53.16	51.68	52.30	52.30	0.79%	231,339
Jun 16, 2026	52.24	53.30	50.61	51.89	51.89	0.35%	242,703
Jun 15, 2026	52.13	53.03	50.88	51.71	51.71	-0.81%	256,853
Jun 12, 2026	53.61	54.72	51.93	52.13	52.13	-2.76%	114,853
Jun 11, 2026	54.08	54.86	53.36	53.61	53.61	-0.52%	170,847
Jun 10, 2026	52.84	54.40	51.95	53.89	53.89	2.83%	142,888
Jun 9, 2026	52.10	52.65	50.67	52.41	52.41	1.07%	174,176
Jun 8, 2026	52.63	53.55	50.89	51.85	51.85	-1.52%	215,422
Jun 5, 2026	53.04	54.53	52.58	52.65	52.65	-0.64%	144,458
Jun 4, 2026	53.10	54.61	52.91	52.99	52.99	1.15%	243,565
Jun 3, 2026	52.14	52.53	51.74	52.39	52.39	0.21%	146,837
Jun 2, 2026	51.14	52.38	50.70	52.28	52.28	1.89%	159,730
Jun 1, 2026	49.81	51.74	49.80	51.31	51.31	3.72%	159,567
May 29, 2026	51.02	51.27	49.24	49.47	49.47	-2.96%	410,298
May 28, 2026	52.40	53.57	50.79	50.98	50.98	-1.98%	183,379
May 27, 2026	52.73	53.57	51.81	52.01	52.01	-1.27%	193,520
May 26, 2026	51.59	52.79	51.22	52.68	52.68	2.29%	171,565
May 22, 2026	51.78	52.61	51.41	51.50	51.50	-0.17%	136,404
May 21, 2026	52.46	53.62	51.00	51.59	51.59	-2.59%	158,930
May 20, 2026	53.56	54.15	52.49	52.96	52.96	-1.12%	186,655
May 19, 2026	54.41	55.94	53.10	53.56	53.56	-1.58%	291,669
May 18, 2026	53.80	55.59	53.77	54.42	54.42	2.06%	269,136
May 15, 2026	53.70	54.36	52.51	53.32	53.32	-1.91%	386,139
May 14, 2026	52.75	55.00	52.31	54.36	54.36	2.74%	354,459
May 13, 2026	52.84	54.12	50.04	52.91	52.91	-0.17%	437,236
May 12, 2026	57.50	57.51	52.82	53.00	53.00	-5.98%	500,697
May 11, 2026	56.30	57.77	54.90	56.37	56.37	0.12%	420,949
May 8, 2026	54.80	56.82	54.80	56.30	56.30	2.91%	209,061
May 7, 2026	55.91	55.91	54.01	54.71	54.71	-2.15%	317,157
May 6, 2026	58.43	58.80	55.57	55.91	55.91	-3.80%	194,288
May 5, 2026	57.62	58.91	57.51	58.12	58.12	1.01%	235,506
May 4, 2026	58.07	59.21	57.37	57.54	57.54	-1.17%	189,168
May 1, 2026	58.49	58.91	57.73	58.22	58.22	0.12%	189,818
Apr 30, 2026	57.67	58.37	56.80	58.15	58.15	0.99%	238,071
Apr 29, 2026	57.13	58.18	56.50	57.58	57.58	0.38%	216,132
Apr 28, 2026	57.23	57.91	56.60	57.36	57.36	0.63%	248,482
Apr 27, 2026	55.36	57.40	55.36	57.00	57.00	2.43%	287,197
Apr 24, 2026	55.88	57.34	55.55	55.65	55.65	-0.52%	301,843
Apr 23, 2026	60.30	61.10	54.84	55.94	55.94	-7.20%	301,826
Apr 22, 2026	60.18	60.63	59.65	60.28	60.28	0.52%	233,277
Apr 21, 2026	60.78	61.59	59.78	59.97	59.97	-1.46%	262,996
Apr 20, 2026	60.78	61.36	60.35	60.86	60.86	0.43%	170,697
Apr 17, 2026	59.93	60.90	58.99	60.60	60.60	1.78%	191,835
Apr 16, 2026	57.45	59.60	57.34	59.54	59.54	3.01%	215,841
Apr 15, 2026	57.18	57.97	57.01	57.80	57.80	0.84%	233,719
Apr 14, 2026	57.06	57.41	56.23	57.32	57.32	0.16%	181,671
Apr 13, 2026	58.47	59.13	56.01	57.23	57.23	-1.99%	451,259
Apr 10, 2026	58.04	58.56	56.59	58.39	58.39	0.46%	162,005
Apr 9, 2026	57.58	58.62	57.09	58.12	58.12	0.71%	242,509