American Public Education, Inc. (APEI)

NASDAQ: APEI · Real-Time Price · USD

44.75

+0.06 (0.13%)

At close: Aug 19, 2026, 4:00 PM EDT

44.75

0.00 (0.00%)

After-hours: Aug 19, 2026, 4:10 PM EDT

American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	180,901
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
Jun 26, 2026	53.53	54.98	53.22	54.51	54.51	1.83%	700,570
Jun 25, 2026	52.13	53.69	51.79	53.53	53.53	2.69%	369,760
Jun 24, 2026	51.75	53.74	51.69	52.13	52.13	0.66%	321,639
Jun 23, 2026	54.05	54.70	51.73	51.79	51.79	-4.04%	296,292
Jun 22, 2026	52.72	54.26	52.51	53.97	53.97	2.37%	306,642
Jun 18, 2026	52.38	52.81	50.90	52.72	52.72	0.80%	269,470
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%	242,711
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