American Public Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	317,098
May 6, 2026	58.43	58.80	55.57	55.91	55.91	-3.80%	194,282
May 5, 2026	57.62	58.91	57.51	58.12	58.12	1.01%	235,502
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%	189,814
Apr 30, 2026	57.67	58.37	56.80	58.15	58.15	0.99%	238,006
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
Apr 8, 2026	58.49	58.49	56.42	57.71	57.71	0.91%	318,284
Apr 7, 2026	58.30	58.49	56.87	57.19	57.19	-1.90%	236,141
Apr 6, 2026	57.21	58.44	56.44	58.30	58.30	1.11%	196,967
Apr 2, 2026	56.64	57.92	56.01	57.66	57.66	0.28%	188,690
Apr 1, 2026	57.33	58.21	56.64	57.50	57.50	1.09%	233,059
Mar 31, 2026	56.89	57.46	56.19	56.88	56.88	0.67%	647,501
Mar 30, 2026	57.73	57.73	55.76	56.50	56.50	-1.29%	233,631
Mar 27, 2026	57.46	58.64	56.77	57.24	57.24	-0.31%	287,122
Mar 26, 2026	58.40	59.42	57.19	57.42	57.42	-1.91%	285,873
Mar 25, 2026	56.88	58.72	55.14	58.54	58.54	4.20%	392,323
Mar 24, 2026	54.89	56.83	54.68	56.18	56.18	1.24%	374,985
Mar 23, 2026	54.72	56.38	54.72	55.49	55.49	2.97%	538,151
Mar 20, 2026	54.62	54.66	53.30	53.89	53.89	-1.16%	613,074
Mar 19, 2026	54.00	55.71	53.44	54.52	54.52	0.37%	506,101
Mar 18, 2026	55.98	56.95	54.10	54.32	54.32	-2.97%	550,638
Mar 17, 2026	55.00	56.89	53.08	55.98	55.98	1.16%	635,632
Mar 16, 2026	57.70	58.26	53.74	55.34	55.34	-4.02%	870,938
Mar 13, 2026	49.80	58.69	49.70	57.66	57.66	21.19%	2,925,425
Mar 12, 2026	44.94	47.95	44.71	47.58	47.58	4.02%	689,138
Mar 11, 2026	45.09	46.15	44.46	45.74	45.74	0.51%	187,620
Mar 10, 2026	45.72	46.65	45.09	45.51	45.51	-0.76%	241,880
Mar 9, 2026	44.30	45.92	43.09	45.86	45.86	1.89%	235,395
Mar 6, 2026	44.70	46.12	43.94	45.01	45.01	-0.68%	214,335
Mar 5, 2026	45.73	47.17	44.58	45.32	45.32	-1.35%	269,568
Mar 4, 2026	46.56	47.27	45.80	45.94	45.94	-0.93%	196,790
Mar 3, 2026	45.32	46.49	44.47	46.37	46.37	0.65%	279,421
Mar 2, 2026	45.42	46.24	44.61	46.07	46.07	0.55%	160,257
Feb 27, 2026	45.25	46.37	44.95	45.82	45.82	0.42%	226,350