American Public Education, Inc. - APEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.67	39.95	39.95	40.67	39.8	264,413
January 12, 2026	40.09	40.61	40.61	40.76	39.52	124,635
January 09, 2026	40	40.31	40.31	40.76	39.85	333,700
January 08, 2026	39.17	40.1	40.1	40.37	39.04	181,800
January 07, 2026	39.01	39.4	39.4	39.81	38.56	205,000
January 06, 2026	38.09	39.14	39.14	39.47	37.62	277,523
January 05, 2026	36.23	38.09	38.09	38.71	36.01	317,513
January 02, 2026	37.8	36.15	36.15	38	36.11	341,228
December 31, 2025	37.28	37.8	37.8	38.07	36.77	690,400
December 30, 2025	37.55	37.43	37.43	37.96	37.13	234,056
December 29, 2025	37.2	37.57	37.57	37.83	36.68	229,500
December 26, 2025	37.61	37.47	37.47	38	37	128,518
December 24, 2025	37.51	37.53	37.53	37.72	37.09	121,805
December 23, 2025	37.9	37.82	37.82	38.25	37.51	184,007
December 22, 2025	38.37	37.92	37.92	38.99	37.34	190,000
December 19, 2025	38.44	38.37	38.37	39.15	38.03	261,000
December 18, 2025	38.13	38.41	38.41	39.29	37.65	170,929
December 17, 2025	37.61	37.67	37.67	38.81	37.48	186,727
December 16, 2025	37.52	37.55	37.55	38.35	37.12	170,904
December 15, 2025	37.32	37.63	37.63	38.57	36.67	452,821
December 12, 2025	36.97	36.93	36.93	37.37	36.28	163,102
December 11, 2025	36.08	37.01	37.01	37.27	35.99	239,600
December 10, 2025	34.89	36.02	36.02	36.14	34.79	370,800
December 09, 2025	34.56	34.94	34.94	35.16	34.35	430,449
December 08, 2025	34.7	34.54	34.54	35.02	33.94	190,000
December 05, 2025	35.02	34.51	34.51	35.65	34.08	182,000
December 04, 2025	35.23	35.1	35.1	35.89	34.87	194,841
December 03, 2025	35.39	34.87	34.87	35.61	34.7	285,900
December 02, 2025	35.26	35.34	35.34	36.29	34.51	363,000
December 01, 2025	34.4	35.26	35.26	36.25	34.4	270,600
November 28, 2025	34.72	34.82	34.82	35.22	34.39	118,111
November 26, 2025	34.73	34.78	34.78	35.36	34.37	149,446
November 25, 2025	34.15	34.93	34.93	35.5	34	252,134
November 24, 2025	34.98	34.29	34.29	35.5	34.14	460,604
November 21, 2025	35.08	34.8	34.8	35.69	34.69	281,833
November 20, 2025	38.46	35.17	35.17	39.33	35.1	548,600
November 19, 2025	33.5	35.4	35.4	35.49	33.5	410,304
November 18, 2025	33.02	33.43	33.43	34.47	32.96	182,544
November 17, 2025	34.24	33.14	33.14	34.54	32.99	273,217
November 14, 2025	34.15	34.39	34.39	35.08	34.06	231,900
November 13, 2025	34.98	34.55	34.55	35.55	34.17	351,328
November 12, 2025	34.63	34.96	34.96	35.31	33.97	287,710
November 11, 2025	37.2	34.6	34.6	37.28	33.49	840,300
November 10, 2025	31.13	32.99	32.99	33.85	31.13	481,100
November 07, 2025	30.63	31.07	31.07	31.51	30.2	203,345
November 06, 2025	31.4	30.67	30.67	31.63	30.5	182,385
November 05, 2025	31.95	31.42	31.42	32.05	30.37	434,200
November 04, 2025	32.07	31.5	31.5	32.88	31.34	386,700
November 03, 2025	33.69	32.31	32.31	33.8	32.18	442,300
October 31, 2025	34.04	33.49	33.49	37	32.55	868,117
October 30, 2025	33.85	34.34	34.34	35.34	33.69	261,300
October 29, 2025	34.78	33.83	33.83	35.15	33.22	492,600
October 28, 2025	35.28	34.97	34.97	36.36	34.52	301,600
October 27, 2025	36.18	35.27	35.27	36.9	34.76	486,340
October 24, 2025	35.9	36.18	36.18	36.63	35.69	157,622
October 23, 2025	35.55	35.79	35.79	36.18	34.9	197,632
October 22, 2025	37.53	35.82	35.82	38.49	35.71	257,023
October 21, 2025	37.31	37.62	37.62	37.77	36.67	213,200
October 20, 2025	36.73	37.52	37.52	37.55	35.63	310,898
October 17, 2025	37	36.57	36.57	37.81	36.54	144,200

American Public Education, Inc. (APEI) NASDAQ