American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	45.23	46.18	45.06	45.36	45.36	-	165,786
Sep 4, 2026	45.08	45.49	44.78	45.36	45.36	-0.04%	115,961
Sep 3, 2026	45.74	45.91	44.93	45.38	45.38	-0.81%	233,490
Sep 2, 2026	46.11	46.54	45.08	45.75	45.75	-0.22%	221,584
Sep 1, 2026	45.97	46.96	44.59	45.85	45.85	0.44%	387,273
Aug 31, 2026	46.01	46.39	45.27	45.65	45.65	-0.78%	212,931
Aug 28, 2026	46.17	47.07	45.37	46.01	46.01	-0.20%	186,162
Aug 27, 2026	45.82	46.87	45.51	46.10	46.10	0.20%	172,523
Aug 26, 2026	45.98	47.52	45.64	46.01	46.01	-0.45%	218,165
Aug 25, 2026	46.43	46.59	44.84	46.22	46.22	-0.06%	263,434
Aug 24, 2026	45.88	46.94	45.63	46.25	46.25	1.40%	423,648
Aug 21, 2026	44.36	45.80	43.34	45.61	45.61	2.76%	321,433
Aug 20, 2026	44.26	45.17	43.23	44.39	44.39	-0.82%	390,465
Aug 19, 2026	45.04	45.38	44.39	44.75	44.75	0.13%	181,826
Aug 18, 2026	44.32	45.49	44.10	44.69	44.69	0.86%	180,902
Aug 17, 2026	44.82	45.20	43.58	44.31	44.31	-2.03%	166,369
Aug 14, 2026	45.22	46.07	44.41	45.23	45.23	-0.02%	184,988
Aug 13, 2026	45.34	46.55	44.76	45.24	45.24	0.24%	346,365
Aug 12, 2026	45.72	46.74	44.50	45.13	45.13	-1.29%	401,769
Aug 11, 2026	50.35	50.88	43.78	45.72	45.72	-3.52%	783,685
Aug 10, 2026	50.62	51.94	47.14	47.39	47.39	-7.51%	566,366
Aug 7, 2026	50.99	53.66	50.99	51.24	51.24	0.91%	272,582
Aug 6, 2026	53.28	53.28	49.54	50.78	50.78	-5.65%	332,877
Aug 5, 2026	54.07	54.94	53.12	53.82	53.82	0.75%	204,305
Aug 4, 2026	52.39	53.85	50.91	53.42	53.42	0.51%	291,332
Aug 3, 2026	49.17	53.36	48.45	53.15	53.15	9.57%	570,845
Jul 31, 2026	49.61	50.88	47.25	48.51	48.51	-2.26%	203,791
Jul 30, 2026	51.32	51.82	49.63	49.63	49.63	-3.10%	191,889
Jul 29, 2026	50.08	52.35	50.08	51.22	51.22	2.44%	589,761
Jul 28, 2026	50.18	50.63	49.49	50.00	50.00	1.13%	279,605
Jul 27, 2026	47.94	49.88	47.94	49.44	49.44	3.63%	133,489
Jul 24, 2026	48.73	49.02	47.45	47.71	47.71	-0.98%	270,456
Jul 23, 2026	46.96	48.45	46.92	48.18	48.18	1.86%	290,495
Jul 22, 2026	48.49	48.90	46.33	47.30	47.30	-3.19%	406,741
Jul 21, 2026	49.06	50.91	48.34	48.86	48.86	-0.83%	323,351
Jul 20, 2026	50.67	52.19	49.09	49.27	49.27	-2.84%	370,101
Jul 17, 2026	50.56	51.24	49.23	50.71	50.71	-0.92%	373,473
Jul 16, 2026	49.09	51.82	49.09	51.18	51.18	3.96%	412,041
Jul 15, 2026	57.64	57.68	49.13	49.23	49.23	-15.18%	1,076,750
Jul 14, 2026	59.07	59.33	57.00	58.04	58.04	-1.74%	216,007
Jul 13, 2026	58.34	59.42	58.17	59.07	59.07	1.37%	231,655
Jul 10, 2026	57.89	58.54	56.63	58.27	58.27	0.76%	172,254
Jul 9, 2026	58.01	59.53	57.59	57.83	57.83	-0.31%	232,669
Jul 8, 2026	59.26	59.96	57.31	58.01	58.01	-2.24%	267,628
Jul 7, 2026	57.82	59.51	56.59	59.34	59.34	3.37%	500,625
Jul 6, 2026	56.48	59.15	56.15	57.41	57.41	1.21%	267,355
Jul 2, 2026	56.18	57.72	55.87	56.72	56.72	1.54%	248,970
Jul 1, 2026	53.91	57.50	53.91	55.86	55.86	4.02%	257,570
Jun 30, 2026	52.70	54.73	52.01	53.70	53.70	1.26%	380,095
Jun 29, 2026	54.51	54.65	52.96	53.03	53.03	-2.72%	224,789