American Public Education, Inc. - Common Stock (APEI)

Last Price55.62

Change-4.66 (-7.73%)

NASDAQ · Last Trade: Apr 23rd, 2:06 PM EDT

Historical Prices For American Public Education, Inc. - Common Stock (APEI)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	60.18	60.63	59.65	60.28	233,265	60.28
4/21/2026	60.78	61.59	59.78	59.97	262,997	59.97
4/20/2026	60.78	61.36	60.35	60.86	170,698	60.86
4/17/2026	59.93	60.90	58.99	60.60	191,835	60.60
4/16/2026	57.44	59.60	57.34	59.54	215,842	59.54
4/15/2026	57.18	57.97	57.01	57.80	233,718	57.80
4/14/2026	57.06	57.41	56.23	57.32	181,671	57.32
4/13/2026	58.47	59.13	56.01	57.23	451,259	57.23
4/10/2026	58.04	58.55	56.59	58.39	162,005	58.39
4/09/2026	57.58	58.62	57.09	58.12	242,509	58.12
4/08/2026	58.49	58.49	56.42	57.71	318,284	57.71
4/07/2026	58.30	58.49	56.87	57.19	236,121	57.19
4/06/2026	57.21	58.44	56.44	58.30	196,968	58.30
4/02/2026	56.64	57.92	56.01	57.66	188,691	57.66
4/01/2026	57.33	58.21	56.64	57.50	233,059	57.50
3/31/2026	56.89	57.46	56.19	56.88	647,501	56.88
3/30/2026	57.73	57.73	55.76	56.50	233,630	56.50
3/27/2026	57.46	58.63	56.77	57.24	287,122	57.24
3/26/2026	58.40	59.42	57.19	57.42	285,864	57.42
3/25/2026	56.88	58.72	55.14	58.54	392,223	58.54
3/24/2026	54.89	56.83	54.68	56.18	374,985	56.18
3/23/2026	54.72	56.38	54.72	55.49	538,151	55.49
3/20/2026	54.62	54.66	53.30	53.89	613,115	53.89
3/19/2026	53.99	55.71	53.44	54.52	506,102	54.52
3/18/2026	55.98	56.95	54.10	54.32	550,640	54.32
3/17/2026	55.00	56.89	53.08	55.98	635,633	55.98
3/16/2026	57.70	58.26	53.74	55.34	870,939	55.34
3/13/2026	49.80	58.69	49.70	57.66	2,925,426	57.66
3/12/2026	44.94	47.95	44.71	47.58	687,401	47.58
3/11/2026	45.09	46.15	44.46	45.74	187,600	45.74
3/10/2026	45.72	46.65	45.09	45.51	241,881	45.51
3/09/2026	44.30	45.92	43.09	45.86	235,396	45.86
3/06/2026	44.70	46.12	43.94	45.01	214,335	45.01
3/05/2026	45.73	47.17	44.58	45.32	269,569	45.32
3/04/2026	46.56	47.27	45.80	45.94	196,789	45.94
3/03/2026	45.32	46.49	44.47	46.37	279,421	46.37
3/02/2026	45.42	46.24	44.61	46.07	160,258	46.07
2/27/2026	45.25	46.37	44.95	45.82	226,352	45.82
2/26/2026	45.61	46.48	44.98	45.63	184,705	45.63
2/25/2026	45.68	46.02	44.39	45.64	170,749	45.64
2/24/2026	43.40	45.61	43.40	45.46	268,194	45.46
2/23/2026	43.74	44.84	41.76	43.42	229,778	43.42
2/20/2026	43.49	44.04	42.48	43.85	400,012	43.85
2/19/2026	43.92	44.83	42.78	43.40	417,812	43.40
2/18/2026	44.51	45.45	43.96	44.25	231,567	44.25
2/17/2026	44.59	46.06	43.28	44.30	206,174	44.30
2/13/2026	43.21	45.16	43.21	44.59	410,529	44.59
2/12/2026	43.52	43.81	42.00	43.43	226,271	43.43
2/11/2026	44.23	44.49	42.73	43.23	172,642	43.23
2/10/2026	44.42	44.73	43.35	43.75	152,916	43.75
2/09/2026	44.80	45.50	43.08	44.15	166,929	44.15
2/06/2026	44.50	45.69	44.35	44.89	266,771	44.89
2/05/2026	43.02	44.84	43.02	44.28	361,525	44.28
2/04/2026	41.84	43.65	41.59	43.01	283,549	43.01
2/03/2026	42.23	42.76	40.80	41.59	206,286	41.59
2/02/2026	41.90	43.14	41.84	42.30	241,854	42.30
1/30/2026	42.14	44.88	41.69	41.78	302,979	41.78
1/29/2026	41.77	42.67	40.35	42.27	156,850	42.27
1/28/2026	42.66	43.13	41.37	41.46	225,521	41.46
1/27/2026	43.23	43.23	41.66	42.23	184,471	42.23
1/26/2026	43.38	43.80	41.68	42.21	260,941	42.21
1/23/2026	43.54	43.80	42.69	43.67	133,836	43.67