American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
41.09
+0.47 (1.16%)
Sep 29, 2026, 4:00 PM EDT - Market closed
American Public Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 40.46 | 41.56 | 40.06 | 41.09 | 41.09 | 1.16% | 209,214 |
| Sep 28, 2026 | 41.30 | 41.30 | 40.49 | 40.62 | 40.62 | -2.51% | 192,179 |
| Sep 25, 2026 | 42.44 | 42.44 | 41.23 | 41.67 | 41.67 | -2.45% | 171,437 |
| Sep 24, 2026 | 41.18 | 43.86 | 41.18 | 42.71 | 42.71 | 3.21% | 349,966 |
| Sep 23, 2026 | 40.73 | 42.06 | 40.06 | 41.38 | 41.38 | 1.97% | 213,403 |
| Sep 22, 2026 | 43.89 | 44.29 | 40.40 | 40.58 | 40.58 | -6.56% | 397,843 |
| Sep 21, 2026 | 44.47 | 44.50 | 42.73 | 43.43 | 43.43 | -1.03% | 296,572 |
| Sep 18, 2026 | 44.10 | 44.47 | 43.28 | 43.88 | 43.88 | -0.99% | 465,718 |
| 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 |
| 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 |