American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
38.54
+0.49 (1.29%)
At close: Sep 26, 2025, 4:00 PM EDT
38.53
-0.01 (-0.03%)
After-hours: Sep 26, 2025, 4:45 PM EDT
American Public Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.87 | 38.80 | 37.50 | 38.54 | 38.54 | 1.29% | 256,124 |
| Sep 25, 2025 | 37.61 | 38.30 | 37.30 | 38.05 | 38.05 | 1.90% | 215,652 |
| Sep 24, 2025 | 37.14 | 38.32 | 37.12 | 37.34 | 37.34 | 1.11% | 169,168 |
| Sep 23, 2025 | 36.41 | 37.16 | 36.05 | 36.93 | 36.93 | 1.34% | 215,176 |
| Sep 22, 2025 | 35.90 | 36.69 | 35.64 | 36.44 | 36.44 | 1.45% | 256,605 |
| Sep 19, 2025 | 36.46 | 36.86 | 35.83 | 35.92 | 35.92 | -1.13% | 234,686 |
| Sep 18, 2025 | 36.01 | 36.47 | 35.58 | 36.33 | 36.33 | 1.03% | 128,575 |
| Sep 17, 2025 | 35.74 | 36.31 | 35.25 | 35.96 | 35.96 | 0.76% | 169,447 |
| Sep 16, 2025 | 35.38 | 35.95 | 34.58 | 35.69 | 35.69 | 0.68% | 129,381 |
| Sep 15, 2025 | 35.73 | 35.84 | 34.66 | 35.45 | 35.45 | -0.73% | 166,186 |
| Sep 12, 2025 | 35.16 | 35.97 | 35.01 | 35.71 | 35.71 | 1.08% | 247,920 |
| Sep 11, 2025 | 33.25 | 35.45 | 33.02 | 35.33 | 35.33 | 7.13% | 338,867 |
| Sep 10, 2025 | 34.15 | 34.15 | 32.77 | 32.98 | 32.98 | -3.43% | 127,821 |
| Sep 9, 2025 | 32.62 | 34.16 | 32.00 | 34.15 | 34.15 | 5.89% | 607,803 |
| Sep 8, 2025 | 31.85 | 32.93 | 31.74 | 32.25 | 32.25 | 2.06% | 357,215 |
| Sep 5, 2025 | 31.72 | 31.95 | 31.14 | 31.60 | 31.60 | -0.38% | 204,667 |
| Sep 4, 2025 | 31.53 | 32.00 | 31.27 | 31.72 | 31.72 | 1.05% | 264,253 |
| Sep 3, 2025 | 30.81 | 31.57 | 30.15 | 31.39 | 31.39 | 1.68% | 194,563 |
| Sep 2, 2025 | 29.70 | 30.89 | 29.05 | 30.87 | 30.87 | 2.29% | 156,012 |
| Aug 29, 2025 | 30.55 | 30.56 | 29.99 | 30.18 | 30.18 | -1.21% | 152,809 |
| Aug 28, 2025 | 30.56 | 31.11 | 29.85 | 30.55 | 30.55 | -0.29% | 467,492 |
| Aug 27, 2025 | 30.66 | 31.50 | 30.33 | 30.64 | 30.64 | 0.03% | 495,008 |
| Aug 26, 2025 | 30.08 | 30.77 | 29.62 | 30.63 | 30.63 | 1.49% | 144,377 |
| Aug 25, 2025 | 30.78 | 31.01 | 30.10 | 30.18 | 30.18 | -2.11% | 158,398 |
| Aug 22, 2025 | 31.09 | 31.28 | 30.39 | 30.83 | 30.83 | -0.87% | 278,149 |
| Aug 21, 2025 | 30.01 | 31.13 | 30.01 | 31.10 | 31.10 | 2.78% | 145,154 |
| Aug 20, 2025 | 29.57 | 30.55 | 29.21 | 30.26 | 30.26 | 2.75% | 344,010 |
| Aug 19, 2025 | 29.22 | 29.85 | 28.86 | 29.45 | 29.45 | 0.82% | 143,757 |
| Aug 18, 2025 | 29.52 | 29.71 | 29.00 | 29.21 | 29.21 | -1.05% | 168,313 |
| Aug 15, 2025 | 28.76 | 29.82 | 28.48 | 29.52 | 29.52 | 3.29% | 228,500 |
| Aug 14, 2025 | 29.17 | 29.41 | 28.34 | 28.58 | 28.58 | -2.56% | 182,214 |
| Aug 13, 2025 | 29.00 | 29.77 | 28.45 | 29.33 | 29.33 | 1.00% | 398,894 |
| Aug 12, 2025 | 28.02 | 29.37 | 27.74 | 29.04 | 29.04 | 3.60% | 256,122 |
| Aug 11, 2025 | 29.84 | 29.94 | 28.00 | 28.03 | 28.03 | -6.03% | 233,709 |
| Aug 8, 2025 | 28.78 | 30.27 | 28.35 | 29.83 | 29.83 | 2.76% | 349,119 |
| Aug 7, 2025 | 28.63 | 29.67 | 27.95 | 29.03 | 29.03 | -7.93% | 652,547 |
| Aug 6, 2025 | 30.59 | 31.82 | 30.29 | 31.53 | 31.53 | 3.31% | 299,962 |
| Aug 5, 2025 | 30.11 | 30.86 | 29.52 | 30.52 | 30.52 | 1.94% | 212,636 |
| Aug 4, 2025 | 29.37 | 30.24 | 29.34 | 29.94 | 29.94 | 1.94% | 178,201 |
| Aug 1, 2025 | 29.44 | 29.99 | 29.16 | 29.37 | 29.37 | -0.51% | 166,277 |
| Jul 31, 2025 | 28.92 | 29.73 | 28.73 | 29.52 | 29.52 | 2.22% | 148,880 |
| Jul 30, 2025 | 28.96 | 29.49 | 28.70 | 28.88 | 28.88 | -0.28% | 133,011 |
| Jul 29, 2025 | 28.67 | 29.51 | 28.52 | 28.96 | 28.96 | 1.97% | 184,155 |
| Jul 28, 2025 | 30.16 | 30.23 | 28.20 | 28.40 | 28.40 | -6.36% | 341,590 |
| Jul 25, 2025 | 29.86 | 30.57 | 29.77 | 30.33 | 30.33 | 2.19% | 253,816 |
| Jul 24, 2025 | 29.75 | 30.06 | 29.50 | 29.68 | 29.68 | -0.60% | 167,954 |
| Jul 23, 2025 | 29.40 | 29.95 | 29.02 | 29.86 | 29.86 | 1.74% | 225,051 |
| Jul 22, 2025 | 30.56 | 30.89 | 29.23 | 29.35 | 29.35 | -4.71% | 400,350 |
| Jul 21, 2025 | 30.48 | 31.40 | 29.81 | 30.80 | 30.80 | 1.52% | 327,205 |
| Jul 18, 2025 | 30.92 | 31.17 | 30.26 | 30.34 | 30.34 | -0.98% | 240,073 |