American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	39.77	42.85	39.10	41.08	41.08	5.08%	393,487
Nov 9, 2026	38.21	39.69	37.36	39.09	39.09	4.86%	344,187
Nov 6, 2026	38.34	38.61	36.15	37.28	37.28	-2.46%	497,049
Nov 5, 2026	42.41	42.41	37.83	38.22	38.22	-9.88%	311,223
Nov 4, 2026	42.82	44.43	42.38	42.41	42.41	0.19%	260,604
Nov 3, 2026	41.92	42.95	41.10	42.33	42.33	1.78%	215,939
Nov 2, 2026	41.14	42.74	39.10	41.59	41.59	2.51%	305,759
Oct 30, 2026	44.30	44.30	40.41	40.57	40.57	-8.42%	323,220
Oct 29, 2026	44.45	45.00	43.76	44.30	44.30	0.64%	113,363
Oct 28, 2026	46.01	46.52	43.73	44.02	44.02	-4.66%	248,300
Oct 27, 2026	47.46	47.82	46.14	46.17	46.17	-3.15%	101,567
Oct 26, 2026	48.77	48.96	47.47	47.67	47.67	-2.26%	95,115
Oct 23, 2026	48.86	49.10	48.54	48.77	48.77	-0.18%	98,788
Oct 22, 2026	47.69	48.98	47.69	48.86	48.86	2.26%	122,614
Oct 21, 2026	48.26	48.44	47.35	47.78	47.78	-1.61%	185,055
Oct 20, 2026	49.52	50.40	48.48	48.56	48.56	-1.60%	124,350
Oct 19, 2026	49.13	50.17	49.02	49.35	49.35	0.33%	184,828
Oct 16, 2026	49.27	50.00	48.74	49.19	49.19	0.12%	265,815
Oct 15, 2026	48.46	50.20	48.40	49.13	49.13	1.61%	202,137
Oct 14, 2026	47.85	48.41	47.46	48.35	48.35	-0.17%	251,632
Oct 13, 2026	48.31	49.15	48.05	48.43	48.43	0.58%	225,761
Oct 12, 2026	47.90	48.31	47.65	48.15	48.15	0.58%	125,755
Oct 9, 2026	47.85	48.43	47.62	47.87	47.87	0.21%	168,760
Oct 8, 2026	46.05	48.33	46.05	47.77	47.77	3.74%	223,033
Oct 7, 2026	45.93	46.66	45.51	46.05	46.05	-0.37%	294,216
Oct 6, 2026	44.62	46.30	44.16	46.22	46.22	4.08%	178,167
Oct 5, 2026	43.81	45.10	43.68	44.41	44.41	1.55%	207,430
Oct 2, 2026	43.95	44.47	43.15	43.73	43.73	0.85%	285,509
Oct 1, 2026	42.56	44.19	42.30	43.36	43.36	2.80%	405,608
Sep 30, 2026	41.26	42.61	40.88	42.18	42.18	2.65%	339,408
Sep 29, 2026	40.46	41.56	40.06	41.09	41.09	1.16%	209,216
Sep 28, 2026	41.30	41.30	40.49	40.62	40.62	-2.51%	192,183
Sep 25, 2026	42.44	42.44	41.23	41.67	41.67	-2.45%	171,438
Sep 24, 2026	41.18	43.86	41.18	42.71	42.71	3.21%	349,968
Sep 23, 2026	40.73	42.06	40.06	41.38	41.38	1.97%	213,406
Sep 22, 2026	43.89	44.29	40.40	40.58	40.58	-6.56%	422,707
Sep 21, 2026	44.47	44.50	42.73	43.43	43.43	-1.03%	296,578
Sep 18, 2026	44.10	44.47	43.28	43.88	43.88	-0.99%	465,771
Sep 17, 2026	44.72	45.76	44.07	44.32	44.32	-0.26%	386,328
Sep 16, 2026	44.80	45.64	43.99	44.44	44.44	-0.73%	289,016
Sep 15, 2026	44.24	46.05	43.91	44.76	44.76	0.74%	258,213
Sep 14, 2026	44.86	45.49	43.92	44.43	44.43	-1.13%	235,253
Sep 11, 2026	45.36	45.63	44.61	44.94	44.94	0.18%	132,816
Sep 10, 2026	45.04	45.77	44.60	44.86	44.86	-0.38%	131,407
Sep 9, 2026	45.05	45.99	44.54	45.03	45.03	-0.73%	204,615
Sep 8, 2026	45.23	46.18	45.06	45.36	45.36	-	165,939
Sep 4, 2026	45.08	45.49	44.78	45.36	45.36	-0.04%	115,963
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