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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.81	37	37	38.23	36.99	140,800
October 15, 2025	36.2	37.71	37.71	38.92	36.12	344,809
October 14, 2025	36.93	38.67	38.67	39.08	36.57	159,977
October 13, 2025	37.06	37.22	37.22	38.03	37.05	186,648
October 10, 2025	36.79	37.03	37.03	37.28	36.1	203,143
October 09, 2025	36.96	36.78	36.78	37.17	36.35	130,146
October 08, 2025	37.11	37.2	37.2	37.37	36.63	266,045
October 07, 2025	37.74	37.01	37.01	37.74	36.6	255,069
October 06, 2025	38.54	37.77	37.77	38.83	37.64	169,500
October 03, 2025	39.23	38.37	38.37	39.3	37.93	158,011
October 02, 2025	38.82	39.06	39.06	39.83	37.86	203,700
October 01, 2025	39.15	38.79	38.79	39.53	38.63	247,900

American Public Education, Inc. (APEI) NASDAQ