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

Last Price52.72

Change+0.42 (0.80%)

NASDAQ· Last Trade: Jun 21st, 8:20 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	52.38	52.81	50.90	52.72	269,470	52.72
6/17/2026	51.95	53.16	51.67	52.30	231,340	52.30
6/16/2026	52.24	53.30	50.61	51.89	242,711	51.89
6/15/2026	52.13	53.02	50.88	51.71	256,844	51.71
6/12/2026	53.61	54.72	51.93	52.13	114,854	52.13
6/11/2026	54.08	54.86	53.36	53.61	170,848	53.61
6/10/2026	52.84	54.40	51.95	53.89	142,889	53.89
6/09/2026	52.10	52.65	50.67	52.41	174,178	52.41
6/08/2026	52.63	53.55	50.89	51.85	215,423	51.85
6/05/2026	53.04	54.53	52.58	52.65	144,458	52.65
6/04/2026	53.10	54.61	52.91	52.99	243,566	52.99
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