American Public Education, Inc. - Common Stock (APEI)
53.48
+1.09 (2.08%)
NASDAQ· Last Trade: Jun 4th, 2:57 PM EDT
Historical Prices For American Public Education, Inc. - Common Stock (APEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 52.14 | 52.53 | 51.74 | 52.39 | 146,838 | 52.39 |
| 6/02/2026 | 51.14 | 52.38 | 50.70 | 52.28 | 159,730 | 52.28 |
| 6/01/2026 | 49.81 | 51.73 | 49.80 | 51.31 | 159,568 | 51.31 |
| 5/29/2026 | 51.02 | 51.27 | 49.24 | 49.47 | 410,299 | 49.47 |
| 5/28/2026 | 52.40 | 53.57 | 50.79 | 50.98 | 183,380 | 50.98 |
| 5/27/2026 | 52.73 | 53.57 | 51.81 | 52.01 | 193,520 | 52.01 |
| 5/26/2026 | 51.59 | 52.79 | 51.22 | 52.68 | 171,565 | 52.68 |
| 5/22/2026 | 51.78 | 52.60 | 51.41 | 51.50 | 136,404 | 51.50 |
| 5/21/2026 | 52.46 | 53.62 | 51.00 | 51.59 | 158,931 | 51.59 |
| 5/20/2026 | 53.56 | 54.15 | 52.49 | 52.96 | 186,655 | 52.96 |
| 5/19/2026 | 54.41 | 55.94 | 53.09 | 53.56 | 291,670 | 53.56 |
| 5/18/2026 | 53.80 | 55.59 | 53.77 | 54.42 | 269,136 | 54.42 |
| 5/15/2026 | 53.70 | 54.36 | 52.51 | 53.32 | 386,140 | 53.32 |
| 5/14/2026 | 52.75 | 55.00 | 52.31 | 54.36 | 354,460 | 54.36 |
| 5/13/2026 | 52.84 | 54.12 | 50.04 | 52.91 | 437,240 | 52.91 |
| 5/12/2026 | 57.50 | 57.51 | 52.82 | 53.00 | 500,698 | 53.00 |
| 5/11/2026 | 56.30 | 57.77 | 54.90 | 56.37 | 420,950 | 56.37 |
| 5/08/2026 | 54.80 | 56.81 | 54.80 | 56.30 | 209,062 | 56.30 |
| 5/07/2026 | 55.91 | 55.91 | 54.01 | 54.71 | 317,148 | 54.71 |
| 5/06/2026 | 58.43 | 58.80 | 55.57 | 55.91 | 194,285 | 55.91 |
| 5/05/2026 | 57.62 | 58.91 | 57.51 | 58.12 | 235,506 | 58.12 |
| 5/04/2026 | 58.07 | 59.21 | 57.37 | 57.54 | 189,168 | 57.54 |
| 5/01/2026 | 58.49 | 58.91 | 57.73 | 58.22 | 189,818 | 58.22 |
| 4/30/2026 | 57.67 | 58.37 | 56.80 | 58.15 | 238,071 | 58.15 |
| 4/29/2026 | 57.13 | 58.17 | 56.50 | 57.58 | 216,133 | 57.58 |
| 4/28/2026 | 57.23 | 57.91 | 56.60 | 57.36 | 248,493 | 57.36 |
| 4/27/2026 | 55.36 | 57.40 | 55.36 | 57.00 | 287,198 | 57.00 |
| 4/24/2026 | 55.88 | 57.34 | 55.55 | 55.65 | 301,843 | 55.65 |
| 4/23/2026 | 60.30 | 61.10 | 54.84 | 55.94 | 301,826 | 55.94 |
| 4/22/2026 | 60.18 | 60.63 | 59.65 | 60.28 | 233,265 | 60.28 |
| 4/21/2026 | 60.78 | 61.59 | 59.78 | 59.91 | 262,997 | 59.91 |
| 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 |