Skip to main content
American Public Education, Inc. (APEI)
NASDAQ: APEI · Real-Time Price · USD
30.49
+0.67 (2.25%)
At close: Jun 27, 2025, 4:00 PM
30.56
+0.07 (0.23%)
After-hours: Jun 27, 2025, 4:00 PM EDT

American Public Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.0031.6229.4730.5630.562.48%1,135,423
Jun 26, 202529.1229.8428.5729.8229.822.86%171,468
Jun 25, 202529.7729.9628.8828.9928.99-2.59%210,014
Jun 24, 202530.4030.9529.5029.7629.76-1.16%196,475
Jun 23, 202529.7730.8929.4030.1130.111.07%351,620
Jun 20, 202529.6030.0629.1229.7929.791.78%560,127
Jun 18, 202528.7430.5528.5729.2729.274.28%267,240
Jun 17, 202527.3428.2927.0928.0728.072.52%185,252
Jun 16, 202528.0428.5027.3827.3827.38-0.90%243,294
Jun 13, 202526.8727.7426.8427.6327.631.36%170,324
Jun 12, 202526.9727.2826.8227.2627.26-0.07%190,082
Jun 11, 202526.2127.3326.1027.2827.284.76%325,156
Jun 10, 202527.1227.4225.8026.0426.04-3.80%292,033
Jun 9, 202528.2528.3326.3727.0727.07-4.18%354,609
Jun 6, 202528.4328.7627.4228.2528.250.36%607,648
Jun 5, 202527.7028.4727.2328.1528.151.66%422,142
Jun 4, 202529.0029.0727.4727.6927.69-4.98%320,320
Jun 3, 202529.3430.3228.8229.1429.14-0.34%347,647
Jun 2, 202529.2229.5128.5229.2429.24-0.71%281,172
May 30, 202529.1129.6728.8729.4529.451.19%389,653
May 29, 202529.7029.7028.8829.1129.11-1.77%314,204
May 28, 202529.6229.7429.0829.6329.63-0.37%120,895
May 27, 202529.4330.1929.0729.7429.741.47%371,607
May 23, 202528.9529.7428.7329.3129.310.58%212,530
May 22, 202528.1229.5028.0029.1429.143.70%271,331
May 21, 202528.3428.6027.9028.1028.10-2.36%121,743
May 20, 202529.2129.2528.6528.7828.78-2.04%168,913
May 19, 202527.8029.4227.6029.3829.385.49%331,067
May 16, 202527.6728.0827.3927.8527.850.18%442,355
May 15, 202527.8928.0526.8827.8027.800.83%259,201
May 14, 202527.5828.0026.2327.5727.57-263,193
May 13, 202528.8930.0926.9227.5727.575.88%453,754
May 12, 202528.1828.3525.3126.0426.04-5.27%250,332
May 9, 202525.8728.0125.8727.4927.496.30%355,909
May 8, 202525.6726.2525.4225.8625.861.77%116,389
May 7, 202525.3726.0523.0025.4125.411.15%138,553
May 6, 202524.5125.2624.4125.1225.120.76%107,621
May 5, 202524.6125.1424.4924.9324.930.40%121,477
May 2, 202523.9525.0023.9524.8324.835.84%176,295
May 1, 202523.4623.6923.0023.4623.46-0.17%136,312
Apr 30, 202523.4023.7122.9023.5023.50-1.47%153,974
Apr 29, 202525.0525.3721.9823.8523.85-4.41%354,267
Apr 28, 202524.1625.7624.1624.9524.954.13%599,919
Apr 25, 202524.4124.4423.5023.9623.960.55%102,120
Apr 24, 202523.4724.1923.4723.8323.831.49%84,420
Apr 23, 202523.6324.3823.3123.4823.482.22%88,520
Apr 22, 202522.6823.1021.8522.9722.972.77%92,365
Apr 21, 202524.0024.2222.0222.3522.35-7.45%101,262
Apr 17, 202523.9724.3822.2924.1524.150.44%104,508
Apr 16, 202524.1024.4523.3624.0524.05-0.31%140,373