Dark

APEI
American Public Education, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

58.23USD+0.692%(+0.40)172,255

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.83)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

57.83USD+0.052%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	57.8900	58.5400	56.6300	58.2700	+0.761%	172,255	0.000%
2026-07-09	58.0100	59.5250	57.5900	57.8300	-0.310%	232,670	+0.761%
2026-07-08	59.2600	59.9600	57.3100	58.0100	-2.241%	267,629	+0.448%
2026-07-07	57.8200	59.5100	56.5900	59.3400	+3.371%	500,625	-1.803%
2026-07-06	56.4800	59.1500	56.1500	57.4050	+1.208%	267,356	+1.507%
2026-07-02	56.1800	57.7200	55.8700	56.7200	+1.540%	248,971	+2.733%
2026-07-01	53.9100	57.4950	53.9100	55.8600	+4.022%	257,548	+4.314%
2026-06-30	52.7000	54.7300	52.0100	53.7000	+1.263%	380,096	+8.510%
2026-06-29	54.5100	54.6500	52.9600	53.0300	-2.715%	224,789	+9.881%
2026-06-26	53.5300	54.9750	53.2200	54.5100	+1.831%	700,570	+6.898%
2026-06-25	52.1300	53.6900	51.7925	53.5300	+2.686%	369,761	+8.855%
2026-06-24	51.7500	53.7400	51.6900	52.1300	+0.656%	321,639	+11.778%
2026-06-23	54.0500	54.7000	51.7300	51.7900	-4.039%	296,292	+12.512%
2026-06-22	52.7200	54.2600	52.5100	53.9700	+2.371%	306,643	+7.967%
2026-06-18	52.3800	52.8100	50.9001	52.7200	+0.803%	269,470	+10.527%
2026-06-17	51.9500	53.1590	51.6750	52.3000	+0.790%	231,340	+11.415%
2026-06-16	52.2400	53.3000	50.6103	51.8900	+0.348%	242,711	+12.295%
2026-06-15	52.1300	53.0250	50.8800	51.7100	-0.806%	256,854	+12.686%
2026-06-12	53.6100	54.7200	51.9300	52.1300	-2.761%	114,854	+11.778%
2026-06-11	54.0800	54.8600	53.3600	53.6100	-0.520%	170,848	+8.692%
2026-06-10	52.8400	54.4000	51.9500	53.8900	+2.834%	142,889	+8.128%
2026-06-09	52.1000	52.6500	50.6720	52.4050	+1.070%	174,177	+11.192%
2026-06-08	52.6300	53.5500	50.8900	51.8500	-1.519%	215,423	+12.382%
2026-06-05	53.0400	54.5300	52.5800	52.6500	-0.642%	144,458	+10.674%
2026-06-04	53.1000	54.6100	52.9100	52.9900	+1.145%	243,566	+9.964%
2026-06-03	52.1400	52.5300	51.7400	52.3900	+0.210%	146,838	+11.224%
2026-06-02	51.1400	52.3800	50.7001	52.2800	+1.890%	159,730	+11.458%
2026-06-01	49.8100	51.7350	49.8000	51.3100	+3.719%	159,568	+13.565%
2026-05-29	51.0200	51.2700	49.2400	49.4700	-2.962%	410,298	+17.789%
2026-05-28	52.4000	53.5700	50.7900	50.9800	-1.980%	183,379	+14.300%
2026-05-27	52.7300	53.5695	51.8100	52.0100	-1.272%	193,511	+12.036%
2026-05-26	51.5900	52.7900	51.2200	52.6800	+2.291%	171,565	+10.611%
2026-05-22	51.7800	52.6050	51.4100	51.5000	-0.174%	136,404	+13.146%
2026-05-21	52.4600	53.6200	51.0000	51.5900	-2.587%	158,931	+12.948%
2026-05-20	53.5600	54.1500	52.4900	52.9600	-1.120%	186,655	+10.026%
2026-05-19	54.4100	55.9400	53.0950	53.5600	-1.580%	291,670	+8.794%
2026-05-18	53.8000	55.5900	53.7700	54.4200	+2.063%	269,136	+7.075%
2026-05-15	53.7000	54.3600	52.5100	53.3200	-1.913%	386,140	+9.284%
2026-05-14	52.7500	55.0000	52.3100	54.3600	+2.741%	354,460	+7.193%
2026-05-13	52.8400	54.1200	50.0400	52.9100	-0.170%	437,237	+10.130%
2026-05-12	57.5000	57.5100	52.8200	53.0000	-5.978%	500,698	+9.943%
2026-05-11	56.3000	57.7650	54.9000	56.3700	+0.124%	420,950	+3.371%
2026-05-08	54.8000	56.8150	54.8000	56.3000	+2.906%	209,062	+3.499%
2026-05-07	55.9100	55.9100	54.0100	54.7100	-2.146%	317,158	+6.507%
2026-05-06	58.4300	58.7950	55.5700	55.9100	-3.802%	194,289	+4.221%
2026-05-05	57.6200	58.9050	57.5100	58.1200	+1.008%	235,506	+0.258%
2026-05-04	58.0700	59.2100	57.3700	57.5400	-1.168%	189,158	+1.269%
2026-05-01	58.4900	58.9100	57.7300	58.2200	+0.120%	189,818	+0.086%
2026-04-30	57.6700	58.3700	56.8000	58.1500	+0.990%	238,071	+0.206%
2026-04-29	57.1300	58.1750	56.5000	57.5800	+0.384%	214,683	+1.198%
2026-04-28	57.2300	57.9099	56.6000	57.3600	+0.632%	248,491	+1.586%
2026-04-27	55.3600	57.3950	55.3600	57.0000	+2.426%	287,198	+2.228%
2026-04-24	55.8800	57.3400	55.5500	55.6500	-0.518%	301,843	+4.708%
2026-04-23	60.3000	61.1000	54.8400	55.9400	-7.200%	301,827	+4.165%
2026-04-22	60.1800	60.6300	59.6500	60.2800	+0.517%	233,278	-3.334%
2026-04-21	60.7800	61.5900	59.7800	59.9700	-1.462%	262,925	-2.835%
2026-04-20	60.7800	61.3600	60.3500	60.8600	+0.429%	170,698	-4.256%
2026-04-17	59.9300	60.9000	58.9900	60.6000	+1.780%	191,835	-3.845%
2026-04-16	57.4450	59.6000	57.3350	59.5400	+3.010%	215,842	-2.133%
2026-04-15	57.1800	57.9700	57.0100	57.8000	+0.837%	233,720	+0.813%
2026-04-14	57.0600	57.4100	56.2300	57.3200	+0.157%	181,671	+1.657%
2026-04-13	58.4700	59.1300	56.0120	57.2300	-1.987%	451,259	+1.817%
2026-04-10	58.0400	58.5550	56.5899	58.3900	+0.465%	161,949	-0.206%
2026-04-09	57.5800	58.6150	57.0900	58.1200	+0.710%	242,509	+0.258%
2026-04-08	58.4900	58.4900	56.4160	57.7100	+0.909%	318,284	+0.970%
2026-04-07	58.3000	58.4900	56.8700	57.1900	-1.904%	236,141	+1.888%
2026-04-06	57.2100	58.4400	56.4400	58.3000	+1.110%	196,968	-0.051%
2026-04-02	56.6400	57.9200	56.0100	57.6600	+0.278%	188,691	+1.058%
2026-04-01	57.3300	58.2100	56.6400	57.5000	+1.090%	233,059	+1.339%
2026-03-31	56.8900	57.4600	56.1900	56.8800	+0.673%	647,502	+2.444%
2026-03-30	57.7300	57.7300	55.7600	56.5000	-1.293%	233,632	+3.133%
2026-03-27	57.4600	58.6350	56.7700	57.2400	-0.313%	287,122	+1.799%
2026-03-26	58.4000	59.4200	57.1900	57.4200	-1.913%	285,873	+1.480%
2026-03-25	56.8800	58.7200	55.1415	58.5400	+4.201%	392,324	-0.461%
2026-03-24	54.8900	56.8300	54.6800	56.1800	+1.243%	374,985	+3.720%
2026-03-23	54.7200	56.3800	54.7200	55.4900	+2.969%	538,151	+5.010%
2026-03-20	54.6200	54.6550	53.3000	53.8900	-1.156%	613,115	+8.128%
2026-03-19	53.9950	55.7100	53.4400	54.5200	+0.368%	506,102	+6.878%
2026-03-18	55.9800	56.9500	54.1000	54.3200	-2.965%	550,639	+7.272%
2026-03-17	55.0000	56.8900	53.0800	55.9800	+1.156%	635,633	+4.091%
2026-03-16	57.7000	58.2600	53.7401	55.3400	-4.024%	870,939	+5.295%
2026-03-13	49.8000	58.6850	49.7000	57.6600	+21.185%	2,925,426	+1.058%
2026-03-12	44.9400	47.9450	44.7100	47.5800	+4.023%	689,138	+22.467%
2026-03-11	45.0900	46.1500	44.4600	45.7400	+0.505%	187,620	+27.394%
2026-03-10	45.7200	46.6450	45.0900	45.5100	-0.763%	241,881	+28.038%
2026-03-09	44.3000	45.9200	43.0900	45.8600	+1.888%	235,396	+27.061%
2026-03-06	44.7000	46.1200	43.9400	45.0100	-0.684%	214,335	+29.460%
2026-03-05	45.7300	47.1700	44.5800	45.3200	-1.350%	269,569	+28.575%
2026-03-04	46.5600	47.2699	45.8000	45.9400	-0.927%	196,790	+26.839%
2026-03-03	45.3200	46.4900	44.4700	46.3700	+0.651%	279,421	+25.663%
2026-03-02	45.4200	46.2400	44.6100	46.0700	+0.546%	160,258	+26.481%
2026-02-27	45.2500	46.3700	44.9450	45.8200	+0.416%	226,234	+27.172%
2026-02-26	45.6100	46.4750	44.9800	45.6300	-0.022%	184,715	+27.701%
2026-02-25	45.6800	46.0200	44.3900	45.6400	+0.396%	170,754	+27.673%
2026-02-24	43.4000	45.6100	43.4000	45.4600	+4.686%	268,084	+28.179%
2026-02-23	43.7400	44.8400	41.7550	43.4250	-0.969%	229,778	+34.185%
2026-02-20	43.4900	44.0400	42.4850	43.8500	+1.037%	400,012	+32.885%
2026-02-19	43.9200	44.8300	42.7800	43.4000	-1.921%	417,812	+34.263%
2026-02-18	44.5100	45.4500	43.9600	44.2500	-0.113%	231,567	+31.684%
2026-02-17	44.5900	46.0599	43.2841	44.3000	-0.650%	206,188	+31.535%
2026-02-13	43.2100	45.1600	43.2100	44.5900	+2.671%	410,526	+30.680%
2026-02-12	43.5200	43.8150	42.0000	43.4300	+0.463%	226,273	+34.170%
2026-02-11	44.2300	44.4899	42.7250	43.2300	-1.189%	172,640	+34.791%
2026-02-10	44.4200	44.7300	43.3501	43.7500	-0.906%	153,280	+33.189%
2026-02-09	44.8000	45.5000	43.0762	44.1500	-1.648%	166,929	+31.982%
2026-02-06	44.5000	45.6900	44.3500	44.8900	+1.378%	266,770	+29.806%
2026-02-05	43.0200	44.8400	43.0200	44.2800	+2.953%	361,505	+31.594%
2026-02-04	41.8400	43.6450	41.5900	43.0100	+3.414%	283,554	+35.480%
2026-02-03	42.2300	42.7600	40.8000	41.5900	-1.678%	206,286	+40.106%
2026-02-02	41.9000	43.1400	41.8400	42.3000	+1.245%	241,854	+37.754%
2026-01-30	42.1400	44.8800	41.6900	41.7800	-1.159%	302,979	+39.469%
2026-01-29	41.7650	42.6750	40.3500	42.2700	+1.954%	156,850	+37.852%
2026-01-28	42.6600	43.1350	41.3700	41.4600	-1.823%	225,521	+40.545%
2026-01-27	43.2300	43.2300	41.6600	42.2300	+0.047%	191,171	+37.982%
2026-01-26	43.3800	43.8000	41.6800	42.2100	-3.343%	266,943	+38.048%
2026-01-23	43.5400	43.7950	42.6900	43.6700	-0.114%	133,836	+33.433%
2026-01-22	42.7100	43.9900	42.5700	43.7200	+2.653%	224,561	+33.280%
2026-01-21	40.6100	42.8700	40.6100	42.5900	+5.109%	268,057	+36.816%
2026-01-20	40.1800	40.6800	39.7900	40.5200	+0.821%	130,905	+43.806%
2026-01-16	40.4300	40.6900	39.5900	40.1900	-0.765%	95,871	+44.986%
2026-01-15	38.9900	40.9550	38.9000	40.5000	+4.220%	251,909	+43.877%
2026-01-14	39.7600	40.1100	38.4800	38.8600	-2.728%	162,785	+49.949%
2026-01-13	40.6700	40.6700	39.8000	39.9500	-1.625%	264,411	+45.857%
2026-01-12	40.0900	40.7634	39.5150	40.6100	+0.744%	124,635	+43.487%
2026-01-09	40.0000	40.7600	39.8450	40.3100	+0.524%	329,056	+44.555%
2026-01-08	39.1700	40.3700	39.0400	40.1000	+1.777%	181,792	+45.312%
2026-01-07	39.0100	39.8100	38.5629	39.4000	+0.664%	204,962	+47.893%
2026-01-06	38.0900	39.4700	37.6200	39.1400	+2.757%	277,523	+48.876%
2026-01-05	36.2300	38.7100	36.0101	38.0900	+5.367%	317,513	+52.980%
2026-01-02	37.8000	38.0000	36.1100	36.1500	-4.365%	341,228	+61.189%
2025-12-31	37.2850	38.0700	36.7700	37.8000	+0.989%	690,351	+54.153%
2025-12-30	37.5500	37.9600	37.1300	37.4300	-0.373%	260,341	+55.677%
2025-12-29	37.2000	37.8300	36.6800	37.5700	+0.267%	229,457	+55.097%
2025-12-26	37.6100	38.0000	37.0000	37.4700	-0.160%	128,518	+55.511%
2025-12-24	37.5100	37.7200	37.0900	37.5300	-0.767%	121,805	+55.262%
2025-12-23	37.9000	38.2500	37.5050	37.8200	-0.264%	184,007	+54.072%
2025-12-22	38.3700	38.9900	37.3400	37.9200	-1.173%	189,952	+53.666%
2025-12-19	38.4400	39.1500	38.0300	38.3700	-0.104%	260,959	+51.863%
2025-12-18	38.1300	39.2900	37.6500	38.4100	+1.964%	170,929	+51.705%
2025-12-17	37.6100	38.8099	37.4800	37.6700	+0.320%	186,727	+54.685%
2025-12-16	37.5200	38.3550	37.1200	37.5500	-0.213%	170,904	+55.180%
2025-12-15	37.3200	38.5650	36.6700	37.6300	+1.895%	452,821	+54.850%
2025-12-12	36.9700	37.3650	36.2800	36.9300	-0.216%	163,102	+57.785%
2025-12-11	36.0800	37.2700	35.9900	37.0100	+2.748%	239,564	+57.444%
2025-12-10	34.8900	36.1400	34.7900	36.0200	+3.091%	370,792	+61.771%
2025-12-09	34.5600	35.1550	34.3500	34.9400	+1.158%	430,449	+66.772%
2025-12-08	34.7000	35.0232	33.9400	34.5400	+0.087%	189,968	+68.703%
2025-12-05	35.0200	35.6500	34.0800	34.5100	-1.667%	181,998	+68.850%
2025-12-04	34.8300	35.8900	34.8300	35.0950	+0.645%	194,841	+66.035%
2025-12-03	35.3900	35.6050	34.7000	34.8700	-1.330%	285,930	+67.106%
2025-12-02	35.2600	36.2900	34.5050	35.3400	+0.227%	362,991	+64.884%
2025-12-01	34.4000	36.2500	34.4000	35.2600	+1.278%	270,570	+65.258%
2025-11-28	34.7200	35.2150	34.3900	34.8150	+0.101%	118,111	+67.370%
2025-11-26	34.7300	35.3600	34.3701	34.7800	-0.429%	149,446	+67.539%
2025-11-25	34.1500	35.5000	34.0000	34.9300	+1.866%	252,134	+66.819%
2025-11-24	34.9800	35.5000	34.1400	34.2900	-1.466%	460,604	+69.933%
2025-11-21	35.0800	35.6900	34.6900	34.8000	-1.052%	281,833	+67.443%
2025-11-20	38.4600	39.3250	35.1000	35.1700	-0.650%	548,587	+65.681%
2025-11-19	33.5000	35.4899	33.5000	35.4000	+5.893%	410,304	+64.605%
2025-11-18	33.0200	34.4700	32.9600	33.4300	+0.875%	182,544	+74.305%
2025-11-17	34.2400	34.5400	32.9900	33.1400	-3.635%	273,217	+75.830%
2025-11-14	34.1500	35.0750	34.0630	34.3900	-0.463%	231,872	+69.439%
2025-11-13	34.9800	35.5500	34.1700	34.5500	-1.173%	351,328	+68.654%
2025-11-12	34.6300	35.3100	33.9701	34.9600	+1.040%	287,710	+66.676%
2025-11-11	37.2000	37.2800	33.4900	34.6000	+4.880%	840,322	+68.410%
2025-11-10	31.1300	33.8500	31.1300	32.9900	+6.180%	481,091	+76.629%
2025-11-07	30.6300	31.5100	30.2000	31.0700	+1.304%	203,345	+87.544%
2025-11-06	31.4000	31.6300	30.5000	30.6700	-2.387%	183,310	+89.990%
2025-11-05	31.9500	32.0500	30.3700	31.4200	-0.254%	434,173	+85.455%
2025-11-04	32.0700	32.8800	31.3400	31.5000	-2.507%	386,662	+84.984%
2025-11-03	33.6900	33.8000	32.1800	32.3100	-3.523%	442,258	+80.347%
2025-10-31	34.0400	37.0000	32.5500	33.4900	-2.475%	868,117	+73.992%
2025-10-30	33.8500	35.3400	33.6900	34.3400	+1.508%	261,298	+69.685%
2025-10-29	34.7800	35.1500	33.2200	33.8300	-3.260%	492,596	+72.244%
2025-10-28	35.2800	36.3600	34.5200	34.9700	-0.851%	301,569	+66.629%
2025-10-27	36.1800	36.9000	34.7600	35.2700	-2.515%	486,340	+65.211%
2025-10-24	35.9000	36.6300	35.6900	36.1800	+1.090%	157,622	+61.056%
2025-10-23	35.5500	36.1800	34.9000	35.7900	-0.084%	197,632	+62.811%
2025-10-22	37.5300	38.4900	35.7100	35.8200	-4.785%	257,023	+62.674%
2025-10-21	37.3100	37.7700	36.6750	37.6200	+0.267%	213,187	+54.891%
2025-10-20	36.7300	37.5500	35.6250	37.5200	+2.598%	376,826	+55.304%
2025-10-17	37.0000	37.8100	36.5400	36.5700	-1.162%	144,189	+59.338%
2025-10-16	37.8100	38.2300	36.9900	37.0000	-1.883%	140,779	+57.486%
2025-10-15	36.2000	38.9250	36.1200	37.7100	-2.483%	344,809	+54.521%
2025-10-14	36.9300	39.0800	36.5650	38.6700	+3.896%	159,977	+50.685%
2025-10-13	37.0600	38.0350	37.0500	37.2200	+0.513%	186,648	+56.556%
2025-10-10	36.7900	37.2800	36.1000	37.0300	+0.680%	203,143	+57.359%
2025-10-09	36.9600	37.1700	36.3500	36.7800	-1.129%	130,146	+58.428%
2025-10-08	37.1100	37.3700	36.6300	37.2000	+0.513%	266,045	+56.640%
2025-10-07	37.7400	37.7400	36.6000	37.0100	-2.012%	255,069	+57.444%
2025-10-06	38.5400	38.8250	37.6353	37.7700	-1.564%	169,475	+54.276%
2025-10-03	39.2300	39.3000	37.9300	38.3700	-1.767%	158,011	+51.863%
2025-10-02	38.8200	39.8300	37.8600	39.0600	+0.696%	203,684	+49.181%
2025-10-01	39.1500	39.5300	38.6330	38.7900	-1.723%	247,873	+50.219%
2025-09-30	39.0800	39.7300	38.8400	39.4700	+0.895%	223,306	+47.631%
2025-09-29	38.6100	39.3600	38.5400	39.1200	+1.505%	191,003	+48.952%
2025-09-26	37.8700	38.7950	37.5000	38.5400	+1.288%	256,124	+51.194%
2025-09-25	37.6100	38.3000	37.3000	38.0500	+1.901%	215,652	+53.141%
2025-09-24	37.1400	38.3200	37.1150	37.3400	+1.110%	169,168	+56.052%
2025-09-23	36.4100	37.1600	36.0500	36.9300	+1.345%	215,176	+57.785%
2025-09-22	35.9000	36.6854	35.6400	36.4400	+1.448%	256,605	+59.907%
2025-09-19	36.4600	36.8550	35.8300	35.9200	-1.129%	234,686	+62.222%
2025-09-18	36.0100	36.4700	35.5800	36.3300	+1.029%	128,575	+60.391%
2025-09-17	35.7400	36.3100	35.2450	35.9600	+0.757%	169,447	+62.041%
2025-09-16	35.3800	35.9500	34.5800	35.6900	+0.677%	129,381	+63.267%
2025-09-15	35.7300	35.8400	34.6600	35.4500	-0.728%	166,186	+64.372%
2025-09-12	35.1600	35.9699	35.0100	35.7100	+1.076%	247,920	+63.176%
2025-09-11	33.2500	35.4500	33.0200	35.3300	+7.126%	338,867	+64.931%
2025-09-10	34.1500	34.1500	32.7700	32.9800	-3.426%	127,821	+76.683%
2025-09-09	32.6200	34.1600	32.0000	34.1500	+5.891%	607,803	+70.630%
2025-09-08	31.8500	32.9300	31.7400	32.2500	+2.057%	357,215	+80.682%
2025-09-05	31.7200	31.9450	31.1400	31.6000	-0.378%	204,667	+84.399%
2025-09-04	31.5300	32.0000	31.2716	31.7200	+1.051%	264,253	+83.701%
2025-09-03	30.8100	31.5700	30.1509	31.3900	+1.684%	194,563	+85.632%
2025-09-02	29.7000	30.8900	29.0500	30.8700	+2.286%	156,012	+88.759%
2025-08-29	30.5500	30.5600	29.9930	30.1800	-1.211%	152,809	+93.075%
2025-08-28	30.5600	31.1100	29.8500	30.5500	-0.294%	467,492	+90.736%
2025-08-27	30.6600	31.5000	30.3300	30.6400	+0.033%	495,008	+90.176%
2025-08-26	30.0800	30.7650	29.6238	30.6300	+1.491%	144,377	+90.238%
2025-08-25	30.7800	31.0100	30.1000	30.1800	-2.108%	158,398	+93.075%
2025-08-22	31.0900	31.2800	30.3900	30.8300	-0.868%	278,149	+89.004%
2025-08-21	30.0100	31.1300	30.0100	31.1000	+2.776%	145,154	+87.363%
2025-08-20	29.5700	30.5500	29.2100	30.2600	+2.750%	344,010	+92.564%
2025-08-19	29.2200	29.8500	28.8600	29.4500	+0.822%	143,757	+97.861%
2025-08-18	29.5200	29.7100	29.0000	29.2100	-1.050%	168,313	+99.486%
2025-08-15	28.7600	29.8200	28.4800	29.5200	+3.289%	228,500	+97.392%
2025-08-14	29.1700	29.4100	28.3400	28.5800	-2.557%	182,214	+103.884%
2025-08-13	29.0000	29.7700	28.4500	29.3300	+0.999%	398,894	+98.670%
2025-08-12	28.0200	29.3700	27.7405	29.0400	+3.603%	256,122	+100.654%
2025-08-11	29.8400	29.9400	28.0000	28.0300	-6.034%	233,709	+107.884%
2025-08-08	28.7800	30.2700	28.3500	29.8300	+2.756%	349,119	+95.340%
2025-08-07	28.6300	29.6700	27.9500	29.0300	-7.929%	652,547	+100.723%
2025-08-06	30.5900	31.8200	30.2850	31.5300	+3.309%	299,962	+84.808%
2025-08-05	30.1100	30.8600	29.5150	30.5200	+1.937%	212,636	+90.924%
2025-08-04	29.3700	30.2350	29.3400	29.9400	+1.941%	178,201	+94.623%
2025-08-01	29.4400	29.9900	29.1550	29.3700	-0.508%	166,277	+98.400%
2025-07-31	28.9200	29.7250	28.7300	29.5200	+2.216%	148,880	+97.392%
2025-07-30	28.9600	29.4944	28.7000	28.8800	-0.276%	133,011	+101.766%
2025-07-29	28.6700	29.5100	28.5200	28.9600	+1.972%	184,155	+101.209%
2025-07-28	30.1600	30.2300	28.2025	28.4000	-6.363%	341,590	+105.176%
2025-07-25	29.8600	30.5700	29.7700	30.3300	+2.190%	253,816	+92.120%
2025-07-24	29.7500	30.0600	29.5000	29.6800	-0.603%	167,954	+96.327%
2025-07-23	29.4000	29.9500	29.0200	29.8600	+1.738%	225,051	+95.144%
2025-07-22	30.5600	30.8934	29.2325	29.3500	-4.708%	400,350	+98.535%
2025-07-21	30.4800	31.4040	29.8100	30.8000	+1.516%	327,205	+89.188%
2025-07-18	30.9200	31.1723	30.2550	30.3400	-0.979%	240,073	+92.057%
2025-07-17	30.6200	31.2500	30.1823	30.6400	+0.131%	220,911	+90.176%
2025-07-16	31.5900	32.0000	30.3200	30.6000	-2.517%	631,938	+90.425%
2025-07-15	31.7500	32.2350	30.9750	31.3900	+0.835%	449,891	+85.632%
2025-07-14	31.8600	32.1740	30.8800	31.1300	-1.860%	363,702	+87.183%
2025-07-11	30.9800	31.8300	30.9000	31.7200	+2.356%	428,802	+83.701%
2025-07-10	30.8800	31.8300	30.3900	30.9900	+0.356%	339,289	+88.028%
2025-07-09	30.2400	31.4300	30.0000	30.8800	+3.002%	411,137	+88.698%
2025-07-08	30.2000	30.3800	29.1600	29.9800	+0.067%	265,871	+94.363%
2025-07-07	30.1300	30.2800	29.5000	29.9600	-0.828%	213,154	+94.493%
2025-07-03	29.3900	30.2500	28.8700	30.2100	+3.211%	165,777	+92.883%
2025-07-02	29.5600	30.0440	27.8700	29.2700	-0.914%	239,362	+99.078%
2025-07-01	30.1600	30.7325	29.3500	29.5400	-3.020%	309,688	+97.258%
2025-06-30	30.7400	30.9900	30.2000	30.4600	-0.327%	246,629	+91.300%
2025-06-27	30.0000	31.6200	29.4700	30.5600	+2.482%	1,135,440	+90.674%
2025-06-26	29.1200	29.8400	28.5700	29.8200	+2.863%	171,468	+95.406%
2025-06-25	29.7700	29.9600	28.8800	28.9900	-2.587%	210,014	+101.000%
2025-06-24	30.4000	30.9499	29.5000	29.7600	-1.162%	196,475	+95.800%
2025-06-23	29.7700	30.8900	29.4000	30.1100	+1.074%	351,620	+93.524%
2025-06-20	29.6000	30.0600	29.1225	29.7900	+1.777%	560,127	+95.603%
2025-06-18	28.7400	30.5500	28.5650	29.2700	+4.275%	267,240	+99.078%
2025-06-17	27.3400	28.2900	27.0900	28.0700	+2.520%	185,252	+107.588%
2025-06-16	28.0400	28.5000	27.3800	27.3800	-0.905%	243,294	+112.820%
2025-06-13	26.8700	27.7400	26.8350	27.6300	+1.357%	170,324	+110.894%
2025-06-12	26.9700	27.2800	26.8225	27.2600	-0.073%	190,082	+113.756%
2025-06-11	26.2100	27.3300	26.1000	27.2800	+4.762%	325,156	+113.600%
2025-06-10	27.1200	27.4200	25.8000	26.0400	-3.805%	292,033	+123.771%
2025-06-09	28.2500	28.3250	26.3700	27.0700	-4.177%	354,609	+115.257%
2025-06-06	28.4300	28.7600	27.4217	28.2500	+0.355%	607,648	+106.265%
2025-06-05	27.7000	28.4700	27.2300	28.1500	+1.661%	422,142	+106.998%
2025-06-04	29.0000	29.0650	27.4700	27.6900	-4.976%	320,320	+110.437%
2025-06-03	29.3400	30.3199	28.8200	29.1400	-0.342%	347,647	+99.966%
2025-06-02	29.2200	29.5100	28.5200	29.2400	-0.713%	281,172	+99.282%
2025-05-30	29.1100	29.6700	28.8700	29.4500	+1.185%	389,653	+97.861%
2025-05-29	29.7000	29.7000	28.8775	29.1050	-1.772%	314,204	+100.206%
2025-05-28	29.6200	29.7400	29.0800	29.6300	-0.370%	120,895	+96.659%
2025-05-27	29.4300	30.1900	29.0650	29.7400	+1.467%	371,607	+95.931%
2025-05-23	28.9500	29.7400	28.7300	29.3100	+0.583%	212,530	+98.806%
2025-05-22	28.1200	29.5000	28.0040	29.1400	+3.701%	271,331	+99.966%
2025-05-21	28.3400	28.6000	27.9000	28.1000	-2.363%	121,743	+107.367%
2025-05-20	29.2100	29.2500	28.6500	28.7800	-2.042%	168,913	+102.467%
2025-05-19	27.8000	29.4200	27.6000	29.3800	+5.494%	331,067	+98.332%
2025-05-16	27.6700	28.0800	27.3900	27.8500	+0.180%	442,355	+109.228%
2025-05-15	27.8900	28.0500	26.8800	27.8000	+0.834%	259,201	+109.604%
2025-05-14	27.5800	28.0000	26.2300	27.5700	0.000%	263,193	+111.353%
2025-05-13	28.8900	30.0900	26.9200	27.5700	+5.876%	453,754	+111.353%
2025-05-12	28.1800	28.3475	25.3100	26.0400	-5.275%	250,332	+123.771%
2025-05-09	25.8700	28.0140	25.8700	27.4900	+6.303%	355,909	+111.968%
2025-05-08	25.6700	26.2500	25.4200	25.8600	+1.771%	116,389	+125.329%
2025-05-07	25.3700	26.0500	23.0000	25.4100	+1.154%	138,553	+129.319%
2025-05-06	24.5100	25.2600	24.4100	25.1200	+0.762%	107,621	+131.967%
2025-05-05	24.6100	25.1400	24.4850	24.9300	+0.403%	121,477	+133.734%
2025-05-02	23.9500	25.0000	23.9500	24.8300	+5.840%	176,295	+134.676%
2025-05-01	23.4600	23.6900	23.0000	23.4600	-0.170%	136,312	+148.380%
2025-04-30	23.4000	23.7050	22.9000	23.5000	-1.468%	153,974	+147.957%
2025-04-29	25.0500	25.3700	21.9800	23.8500	-4.409%	354,267	+144.319%
2025-04-28	24.1600	25.7600	24.1600	24.9500	+4.132%	599,919	+133.547%
2025-04-25	24.4100	24.4400	23.5000	23.9600	+0.546%	102,120	+143.197%
2025-04-24	23.4700	24.1850	23.4700	23.8300	+1.491%	84,420	+144.524%
2025-04-23	23.6300	24.3798	23.3100	23.4800	+2.220%	88,520	+148.169%
2025-04-22	22.6800	23.1037	21.8500	22.9700	+2.774%	92,365	+153.679%
2025-04-21	24.0000	24.2150	22.0200	22.3500	-7.453%	101,262	+160.716%
2025-04-17	23.9700	24.3800	22.2900	24.1500	+0.437%	104,508	+141.284%
2025-04-16	24.1000	24.4500	23.3600	24.0450	-0.311%	140,373	+142.337%
2025-04-15	23.9600	24.6316	23.7300	24.1200	+1.132%	107,233	+141.584%
2025-04-14	23.8700	24.2939	23.0801	23.8500	+1.446%	88,123	+144.319%
2025-04-11	23.4600	23.9200	23.1250	23.5100	+0.256%	114,362	+147.852%
2025-04-10	23.6500	24.4500	22.7214	23.4500	-2.535%	96,242	+148.486%
2025-04-09	22.3700	25.0500	21.9661	24.0600	+7.124%	161,613	+142.186%
2025-04-08	22.9600	23.7000	22.1880	22.4600	+1.400%	118,658	+159.439%
2025-04-07	21.0100	22.9900	20.7500	22.1500	+0.728%	117,206	+163.070%
2025-04-04	21.7500	22.5400	21.0533	21.9900	-2.093%	94,717	+164.984%
2025-04-03	21.6800	22.7600	21.6800	22.4600	-2.981%	88,884	+159.439%
2025-04-02	22.3100	23.3300	22.1350	23.1500	+2.253%	58,859	+151.706%
2025-04-01	22.0500	22.7500	21.6200	22.6400	+1.434%	94,543	+157.376%
2025-03-31	22.2300	22.7100	21.1300	22.3200	-0.712%	149,897	+161.066%
2025-03-28	23.3900	23.3900	22.4200	22.4800	-2.810%	72,046	+159.208%
2025-03-27	22.9300	23.2700	22.8700	23.1300	+0.872%	81,462	+151.924%
2025-03-26	22.9100	23.4800	22.6700	22.9300	+0.394%	86,875	+154.121%
2025-03-25	23.1700	23.5100	22.7000	22.8400	-0.825%	79,425	+155.123%
2025-03-24	22.6800	23.2600	22.5000	23.0300	+3.832%	93,310	+153.018%
2025-03-21	22.5000	22.5000	21.9900	22.1800	-1.989%	115,784	+162.714%
2025-03-20	22.6300	23.1200	22.1800	22.6300	-1.222%	60,417	+157.490%
2025-03-19	21.9400	22.9400	21.6700	22.9100	+3.806%	94,188	+154.343%
2025-03-18	22.3400	22.3600	20.8400	22.0700	-1.385%	104,877	+164.024%
2025-03-17	21.6800	22.7300	21.5800	22.3800	+3.229%	100,895	+160.366%
2025-03-14	21.4400	21.9950	21.3050	21.6800	+2.749%	97,666	+168.773%
2025-03-13	21.8700	22.2950	21.0300	21.1000	-3.344%	121,842	+176.161%
2025-03-12	23.3400	23.4850	21.7600	21.8300	-5.293%	225,744	+166.926%
2025-03-11	23.0500	23.6200	22.4600	23.0500	+0.567%	184,912	+152.798%
2025-03-10	22.0700	23.3900	21.5200	22.9200	-2.468%	320,015	+154.232%
2025-03-07	23.8000	25.6000	21.1268	23.5000	+22.078%	384,513	+147.957%
2025-03-06	20.0000	20.0000	18.7650	19.2500	-5.079%	104,614	+202.701%
2025-03-05	20.1600	20.3800	19.9749	20.2800	+0.795%	49,296	+187.327%
2025-03-04	20.1800	20.4500	19.5150	20.1200	-1.324%	73,016	+189.612%
2025-03-03	21.3500	21.4600	20.3000	20.3900	-3.639%	72,027	+185.777%
2025-02-28	20.8400	21.2400	20.8400	21.1600	+1.927%	66,801	+175.378%
2025-02-27	21.2700	21.3966	20.6850	20.7600	-2.627%	40,735	+180.684%
2025-02-26	20.6400	21.4200	20.3400	21.3200	+3.195%	52,896	+173.311%
2025-02-25	20.7800	21.0250	20.3300	20.6600	-0.768%	131,595	+182.043%
2025-02-24	21.5700	21.5700	20.5900	20.8200	-2.070%	91,279	+179.875%
2025-02-21	22.7600	22.9900	21.2200	21.2600	-5.721%	91,668	+174.083%
2025-02-20	22.2500	22.6300	21.3400	22.5500	+0.760%	63,009	+158.404%
2025-02-19	21.8800	22.3836	21.5700	22.3800	+0.856%	62,079	+160.366%
2025-02-18	21.9300	22.3700	21.8200	22.1900	+1.186%	57,766	+162.596%
2025-02-14	21.9600	22.4001	21.8600	21.9300	+0.137%	47,876	+165.709%
2025-02-13	22.1100	22.1600	21.6400	21.9000	+0.459%	36,312	+166.073%
2025-02-12	21.8600	22.1500	20.7800	21.8000	-2.110%	106,503	+167.294%
2025-02-11	22.3800	22.7250	22.1900	22.2700	-2.110%	53,932	+161.652%
2025-02-10	22.2500	23.0000	22.0000	22.7500	+4.024%	121,148	+156.132%
2025-02-07	21.9200	22.1900	21.7700	21.8700	-0.455%	80,283	+166.438%
2025-02-06	22.3900	22.5100	21.8200	21.9700	-1.876%	80,244	+165.225%
2025-02-05	22.0400	22.4550	21.9650	22.3900	+1.819%	134,675	+160.250%
2025-02-04	21.7100	22.1300	21.6676	21.9900	+1.150%	61,813	+164.984%
2025-02-03	21.5000	22.1700	21.2500	21.7400	-1.940%	42,842	+168.031%
2025-01-31	21.9500	22.3000	21.7000	22.1700	+1.048%	79,926	+162.833%
2025-01-30	21.7000	22.1000	21.7000	21.9400	+1.246%	29,335	+165.588%
2025-01-29	21.4500	22.6000	21.2800	21.6700	+0.744%	59,229	+168.897%
2025-01-28	21.3000	21.7200	21.0900	21.5100	+1.081%	44,529	+170.897%
2025-01-27	21.2900	21.9300	20.8400	21.2800	-0.977%	65,478	+173.825%
2025-01-24	21.7100	21.7600	21.4000	21.4900	-1.557%	32,877	+171.149%
2025-01-23	21.6500	22.0700	21.3700	21.8300	+0.414%	47,868	+166.926%
2025-01-22	22.5500	22.5500	21.1300	21.7400	-3.206%	66,032	+168.031%
2025-01-21	21.5400	22.6400	21.4500	22.4600	+4.417%	86,393	+159.439%
2025-01-17	21.6100	22.1300	21.2500	21.5100	+0.280%	71,200	+170.897%

.dark-mode .rh31f8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rh31f8{ color: #333333; background-color: white; border: 2px solid #333333; }APEIAmerican Public Education, Inc.stock NASDAQ

APEI
American Public Education, Inc.
stock NASDAQ