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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.49	43.85	43.85	44.04	42.49	400,012
February 19, 2026	43.92	43.4	43.4	44.83	42.78	408,621
February 18, 2026	44.51	44.25	44.25	45.45	43.96	231,600
February 17, 2026	44.59	44.3	44.3	46.06	43.28	206,200
February 13, 2026	43.21	44.59	44.59	45.16	43.21	410,529
February 12, 2026	43.52	43.43	43.43	43.82	42	226,300
February 11, 2026	44.23	43.23	43.23	44.49	42.73	172,642
February 10, 2026	44.42	43.75	43.75	44.73	43.35	153,280
February 09, 2026	44.8	44.15	44.15	45.5	43.08	166,929
February 06, 2026	44.5	44.89	44.89	45.69	44.35	266,800
February 05, 2026	43.02	44.28	44.28	44.84	43.02	361,525
February 04, 2026	41.84	43.01	43.01	43.65	41.59	283,554
February 03, 2026	42.23	41.59	41.59	42.76	40.8	206,300
February 02, 2026	41.9	42.3	42.3	43.14	41.84	241,900
January 30, 2026	42.14	41.78	41.78	44.88	41.69	303,000
January 29, 2026	41.77	42.27	42.27	42.68	40.35	156,900
January 28, 2026	42.66	41.46	41.46	43.14	41.37	225,521
January 27, 2026	43.23	42.23	42.23	43.23	41.66	191,171
January 26, 2026	43.38	42.21	42.21	43.8	41.68	266,943
January 23, 2026	43.54	43.67	43.67	43.8	42.69	133,836
January 22, 2026	42.71	43.72	43.72	43.99	42.57	224,610
January 21, 2026	40.61	42.59	42.59	42.87	40.61	268,100
January 20, 2026	40.18	40.52	40.52	40.68	39.79	130,905
January 16, 2026	40.43	40.19	40.19	40.69	39.59	95,900
January 15, 2026	38.99	40.5	40.5	40.96	38.9	251,909
January 14, 2026	39.76	38.86	38.86	40.11	38.48	162,800
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

American Public Education, Inc. (APEI) NASDAQ