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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	38.61	39.12	39.12	39.36	38.54	191,003
September 26, 2025	37.87	38.54	38.54	38.8	37.5	256,124
September 25, 2025	37.61	38.05	38.05	38.3	37.3	215,700
September 24, 2025	37.14	37.34	37.34	38.32	37.12	169,200
September 23, 2025	36.41	36.93	36.93	37.16	36.05	215,176
September 22, 2025	35.9	36.44	36.44	36.69	35.64	256,605
September 19, 2025	36.46	35.92	35.92	36.85	35.83	234,700
September 18, 2025	36.01	36.33	36.33	36.47	35.58	128,575
September 17, 2025	35.74	35.96	35.96	36.31	35.24	169,447
September 16, 2025	35.38	35.69	35.69	35.95	34.58	129,400
September 15, 2025	35.73	35.45	35.45	35.84	34.66	166,200
September 12, 2025	35.16	35.71	35.71	35.97	35.01	247,920
September 11, 2025	33.25	35.33	35.33	35.45	33.02	333,752
September 10, 2025	34.15	32.98	32.98	34.15	32.77	127,821
September 09, 2025	32.62	34.15	34.15	34.16	32	607,803
September 08, 2025	31.85	32.25	32.25	32.93	31.74	357,215
September 05, 2025	31.72	31.6	31.6	31.95	31.14	198,584
September 04, 2025	31.53	31.72	31.72	32	31.27	264,300
September 03, 2025	30.81	31.39	31.39	31.57	30.15	194,600
September 02, 2025	29.7	30.87	30.87	30.89	29.05	156,012
August 29, 2025	30.55	30.18	30.18	30.56	29.99	152,809
August 28, 2025	30.56	30.55	30.55	31.11	29.85	467,500
August 27, 2025	30.66	30.64	30.64	31.5	30.33	495,008
August 26, 2025	30.08	30.63	30.63	30.77	29.62	144,400
August 25, 2025	30.78	30.18	30.18	31.01	30.1	158,400
August 22, 2025	31.09	30.83	30.83	31.28	30.39	278,149
August 21, 2025	30.01	31.1	31.1	31.13	30.01	145,154
August 20, 2025	29.57	30.26	30.26	30.55	29.21	344,010
August 19, 2025	29.22	29.45	29.45	29.85	28.86	143,800
August 18, 2025	29.52	29.21	29.21	29.71	29	168,313
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

American Public Education, Inc. (APEI) NASDAQ