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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.76	29.52	29.52	29.82	28.48	228,500
August 14, 2025	29.17	28.58	28.58	29.41	28.34	182,214
August 13, 2025	29	29.33	29.33	29.77	28.45	398,900
August 12, 2025	28.02	29.04	29.04	29.37	27.74	256,122
August 11, 2025	29.84	28.03	28.03	29.94	28	233,709
August 08, 2025	28.78	29.83	29.83	30.27	28.35	349,119
August 07, 2025	28.63	29.03	29.03	29.67	27.95	652,547
August 06, 2025	30.59	31.53	31.53	31.82	30.29	300,000
August 05, 2025	30.11	30.52	30.52	30.86	29.52	212,636
August 04, 2025	29.37	29.94	29.94	30.24	29.34	178,201
August 01, 2025	29.44	29.37	29.37	29.99	29.16	166,277
July 31, 2025	28.92	29.52	29.52	29.73	28.73	148,900
July 30, 2025	28.96	28.88	28.88	29.49	28.7	133,011
July 29, 2025	28.67	28.96	28.96	29.51	28.52	184,200
July 28, 2025	30.16	28.4	28.4	30.23	28.2	341,590
July 25, 2025	29.86	30.33	30.33	30.57	29.77	253,816
July 24, 2025	29.75	29.68	29.68	30.06	29.5	168,000
July 23, 2025	29.4	29.86	29.86	29.95	29.02	225,100
July 22, 2025	30.56	29.35	29.35	30.89	29.23	400,350
July 21, 2025	30.48	30.8	30.8	31.4	29.81	327,205
July 18, 2025	30.92	30.34	30.34	31.17	30.26	240,100
July 17, 2025	30.62	30.64	30.64	31.25	30.18	220,911
July 16, 2025	31.59	30.6	30.6	32	30.32	631,938
July 15, 2025	31.75	31.39	31.39	32.24	30.98	449,900
July 14, 2025	31.86	31.13	31.13	32.17	30.88	363,702
July 11, 2025	30.98	31.72	31.72	31.83	30.9	428,802
July 10, 2025	30.88	30.99	30.99	31.83	30.39	339,300
July 09, 2025	30.24	30.88	30.88	31.43	30	411,137
July 08, 2025	30.2	29.98	29.98	30.38	29.16	265,900
July 07, 2025	30.13	29.96	29.96	30.28	29.5	213,200
July 03, 2025	29.39	30.21	30.21	30.25	28.87	165,800
July 02, 2025	29.56	29.27	29.27	30.04	27.87	239,400
July 01, 2025	30.16	29.54	29.54	30.73	29.35	309,700
June 30, 2025	30.74	30.46	30.46	30.99	30.2	246,629
June 27, 2025	30	30.56	30.56	31.62	29.47	1.14M
June 26, 2025	29.12	29.82	29.82	29.84	28.57	171,500
June 25, 2025	29.77	28.99	28.99	29.96	28.88	210,014
June 24, 2025	30.4	29.76	29.76	30.95	29.5	196,500
June 23, 2025	29.77	30.11	30.11	30.89	29.4	351,620
June 20, 2025	29.6	29.79	29.79	30.06	29.12	560,127
June 18, 2025	28.74	29.27	29.27	30.55	28.57	267,240
June 17, 2025	27.34	28.07	28.07	28.29	27.09	185,300
June 16, 2025	28.04	27.38	27.38	28.5	27.38	243,300
June 13, 2025	26.87	27.63	27.63	27.74	26.84	170,324
June 12, 2025	26.97	27.26	27.26	27.28	26.82	190,082
June 11, 2025	26.21	27.28	27.28	27.33	26.1	325,200
June 10, 2025	27.12	26.04	26.04	27.42	25.8	292,033
June 09, 2025	28.25	27.07	27.07	28.33	26.37	354,609
June 06, 2025	28.43	28.25	28.25	28.76	27.42	607,648
June 05, 2025	27.7	28.15	28.15	28.47	27.23	422,142
June 04, 2025	29	27.69	27.69	29.07	27.47	320,320
June 03, 2025	29.34	29.14	29.14	30.32	28.82	237,907
June 02, 2025	29.22	29.24	29.24	29.51	28.52	281,200
May 30, 2025	29.11	29.45	29.45	29.67	28.87	389,700
May 29, 2025	29.7	29.11	29.11	29.7	28.88	314,204
May 28, 2025	29.62	29.63	29.63	29.74	29.08	120,900
May 27, 2025	29.43	29.74	29.74	30.19	29.07	371,607
May 23, 2025	28.95	29.31	29.31	29.74	28.73	212,530
May 22, 2025	28.12	29.14	29.14	29.5	28	271,331
May 21, 2025	28.34	28.1	28.1	28.6	27.9	121,743

American Public Education, Inc. (APEI) NASDAQ