American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
49.35
+0.16 (0.33%)
Oct 19, 2026, 4:00 PM EDT - Market closed
American Public Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 202,134 |
| Oct 14, 2026 | 47.85 | 48.41 | 47.46 | 48.35 | 48.35 | -0.17% | 251,395 |
| Oct 13, 2026 | 48.31 | 49.15 | 48.05 | 48.43 | 48.43 | 0.58% | 225,676 |
| Oct 12, 2026 | 47.90 | 48.31 | 47.65 | 48.15 | 48.15 | 0.58% | 125,754 |
| Oct 9, 2026 | 47.85 | 48.43 | 47.62 | 47.87 | 47.87 | 0.21% | 168,759 |
| Oct 8, 2026 | 46.05 | 48.33 | 46.05 | 47.77 | 47.77 | 3.74% | 223,021 |
| Oct 7, 2026 | 45.93 | 46.66 | 45.51 | 46.05 | 46.05 | -0.37% | 294,213 |
| Oct 6, 2026 | 44.62 | 46.30 | 44.16 | 46.22 | 46.22 | 4.08% | 177,303 |
| Oct 5, 2026 | 43.81 | 45.10 | 43.68 | 44.41 | 44.41 | 1.55% | 207,427 |
| Oct 2, 2026 | 43.95 | 44.47 | 43.15 | 43.73 | 43.73 | 0.85% | 285,505 |
| Oct 1, 2026 | 42.56 | 44.19 | 42.30 | 43.36 | 43.36 | 2.80% | 405,606 |
| Sep 30, 2026 | 41.26 | 42.61 | 40.88 | 42.18 | 42.18 | 2.65% | 339,404 |
| 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 |