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

Last Price46.07

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 3rd, 7:23 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/22/2026	42.71	43.99	42.57	43.72	224,610	43.72
1/21/2026	40.61	42.87	40.61	42.59	268,058	42.59
1/20/2026	40.18	40.68	39.79	40.52	130,905	40.52
1/16/2026	40.43	40.69	39.59	40.19	95,871	40.19
1/15/2026	38.99	40.95	38.90	40.50	251,909	40.50
1/14/2026	39.76	40.11	38.48	38.86	162,783	38.86
1/13/2026	40.67	40.67	39.80	39.95	264,412	39.95
1/12/2026	40.09	40.76	39.52	40.61	124,635	40.61
1/09/2026	40.00	40.76	39.84	40.31	333,665	40.31
1/08/2026	39.17	40.37	39.04	40.10	181,792	40.10
1/07/2026	39.01	39.81	38.56	39.40	204,962	39.40
1/06/2026	38.09	39.47	37.62	39.14	277,523	39.14
1/05/2026	36.23	38.71	36.01	38.09	317,513	38.09
1/02/2026	37.80	38.00	36.11	36.15	341,228	36.15
12/31/2025	37.28	38.07	36.77	37.80	690,351	37.80
12/30/2025	37.55	37.96	37.13	37.43	260,321	37.43
12/29/2025	37.20	37.83	36.68	37.57	229,457	37.57
12/26/2025	37.61	38.00	37.00	37.47	128,518	37.47
12/24/2025	37.51	37.72	37.09	37.53	121,805	37.53
12/23/2025	37.90	38.25	37.51	37.85	184,007	37.85
12/22/2025	38.37	38.99	37.34	37.92	189,950	37.92
12/19/2025	38.44	39.15	38.03	38.37	260,959	38.37
12/18/2025	38.13	39.29	37.65	38.41	170,929	38.41
12/17/2025	37.61	38.81	37.48	37.67	186,727	37.67
12/16/2025	37.52	38.35	37.12	37.55	170,903	37.55
12/15/2025	37.32	38.56	36.67	37.63	452,821	37.63
12/12/2025	36.97	37.37	36.28	36.93	163,102	36.93
12/11/2025	36.08	37.27	35.99	37.01	239,564	37.01
12/10/2025	34.89	36.14	34.79	36.02	370,792	36.02
12/09/2025	34.56	35.16	34.35	34.94	430,449	34.94
12/08/2025	34.70	35.02	33.94	34.54	189,968	34.54
12/05/2025	35.02	35.65	34.08	34.51	181,998	34.51
12/04/2025	34.83	35.89	34.83	35.09	194,841	35.09
12/03/2025	35.39	35.60	34.70	34.87	285,930	34.87