5 DAY PERFORMANCE
-10.55%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+39.11%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
+71.31%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.34 | $22.42 (-3.94%) | $23.34 | $22.42 | 42,452 | $399.35 M |
| 03/11/2025 | $23.05 | $23.05 (0%) | $23.62 | $22.46 | 188,730 | $407.66 M |
| 03/10/2025 | $22.07 | $22.92 (3.85%) | $23.39 | $21.52 | 320,624 | $405.36 M |
| 03/07/2025 | $23.80 | $23.50 (-1.26%) | $25.60 | $21.13 | 393,400 | $414.19 M |
| 03/06/2025 | $20.00 | $19.25 (-3.75%) | $20.00 | $18.77 | 109,263 | $339.28 M |
| 03/05/2025 | $20.16 | $20.28 (0.6%) | $20.38 | $19.97 | 52,027 | $357.44 M |
| 03/04/2025 | $20.18 | $20.12 (-0.3%) | $20.45 | $19.52 | 77,200 | $354.62 M |
| 03/03/2025 | $21.35 | $20.39 (-4.5%) | $21.46 | $20.30 | 73,030 | $359.37 M |
| 02/28/2025 | $20.84 | $21.16 (1.54%) | $21.24 | $20.84 | 71,400 | $374.09 M |
| 02/27/2025 | $21.27 | $20.76 (-2.4%) | $21.40 | $20.69 | 42,400 | $367.02 M |
| 02/26/2025 | $20.64 | $21.32 (3.29%) | $21.42 | $20.34 | 53,200 | $376.92 M |
| 02/25/2025 | $20.78 | $20.66 (-0.58%) | $21.03 | $20.33 | 152,300 | $365.25 M |
| 02/24/2025 | $21.57 | $20.82 (-3.48%) | $21.57 | $20.59 | 98,700 | $368.08 M |
| 02/21/2025 | $22.76 | $21.26 (-6.59%) | $22.99 | $21.22 | 198,200 | $375.86 M |
| 02/20/2025 | $22.25 | $22.55 (1.35%) | $22.63 | $21.34 | 69,748 | $398.66 M |
| 02/19/2025 | $21.88 | $22.38 (2.29%) | $22.38 | $21.57 | 62,900 | $395.66 M |
| 02/18/2025 | $21.93 | $22.19 (1.19%) | $22.37 | $21.82 | 60,100 | $392.30 M |
| 02/14/2025 | $21.96 | $21.93 (-0.14%) | $22.40 | $21.86 | 49,100 | $387.70 M |
| 02/13/2025 | $22.11 | $21.90 (-0.95%) | $22.16 | $21.64 | 45,813 | $387.17 M |
| 02/12/2025 | $21.86 | $21.80 (-0.27%) | $22.15 | $20.78 | 108,100 | $385.40 M |
| 02/11/2025 | $22.38 | $22.27 (-0.49%) | $22.73 | $22.19 | 56,949 | $393.71 M |
| 02/10/2025 | $22.25 | $22.75 (2.25%) | $23.00 | $22.00 | 130,114 | $402.20 M |
| 02/07/2025 | $21.92 | $21.87 (-0.23%) | $22.19 | $21.77 | 103,800 | $386.64 M |
| 02/06/2025 | $22.39 | $21.97 (-1.88%) | $22.51 | $21.82 | 103,300 | $388.41 M |
| 02/05/2025 | $22.04 | $22.39 (1.59%) | $22.46 | $21.97 | 159,100 | $395.83 M |
| 02/04/2025 | $21.71 | $21.99 (1.29%) | $22.13 | $21.67 | 70,943 | $388.76 M |
| 02/03/2025 | $21.50 | $21.74 (1.12%) | $22.17 | $21.25 | 49,300 | $384.34 M |
| 01/31/2025 | $21.95 | $22.17 (1%) | $22.30 | $21.70 | 83,527 | $391.94 M |
| 01/30/2025 | $21.70 | $21.94 (1.11%) | $22.10 | $21.70 | 42,605 | $387.88 M |
| 01/29/2025 | $21.45 | $21.67 (1.03%) | $22.60 | $21.28 | 74,600 | $383.10 M |
| 01/28/2025 | $21.30 | $21.51 (0.99%) | $21.72 | $21.09 | 45,636 | $380.28 M |
| 01/27/2025 | $21.29 | $21.28 (-0.05%) | $21.93 | $20.84 | 213,439 | $376.21 M |
| 01/24/2025 | $21.71 | $21.49 (-1.01%) | $21.76 | $21.40 | 33,200 | $379.92 M |
| 01/23/2025 | $21.65 | $21.83 (0.83%) | $22.07 | $21.37 | 50,100 | $385.93 M |
| 01/22/2025 | $22.55 | $21.74 (-3.59%) | $22.55 | $21.13 | 68,900 | $384.34 M |
| 01/21/2025 | $21.54 | $22.46 (4.27%) | $22.64 | $21.45 | 87,027 | $397.07 M |
| 01/17/2025 | $21.61 | $21.51 (-0.46%) | $22.13 | $21.25 | 76,247 | $380.28 M |
| 01/16/2025 | $20.84 | $21.45 (2.93%) | $21.52 | $20.71 | 75,200 | $379.21 M |
| 01/15/2025 | $20.98 | $20.67 (-1.48%) | $21.00 | $20.20 | 63,747 | $365.42 M |
| 01/14/2025 | $19.86 | $20.42 (2.82%) | $20.73 | $19.84 | 57,700 | $361.01 M |
| 01/13/2025 | $19.19 | $19.78 (3.07%) | $19.80 | $18.80 | 93,900 | $349.69 M |
| 01/10/2025 | $19.62 | $19.40 (-1.12%) | $19.95 | $19.22 | 80,564 | $342.97 M |
| 01/08/2025 | $20.25 | $19.93 (-1.58%) | $20.51 | $19.89 | 122,500 | $352.34 M |
| 01/07/2025 | $21.01 | $20.59 (-2%) | $21.03 | $20.30 | 110,926 | $364.01 M |
| 01/06/2025 | $21.35 | $21.02 (-1.55%) | $21.50 | $20.90 | 102,500 | $371.61 M |
| 01/03/2025 | $21.18 | $21.21 (0.14%) | $21.48 | $20.95 | 67,300 | $374.97 M |
| 01/02/2025 | $21.74 | $21.20 (-2.48%) | $21.76 | $20.83 | 118,210 | $374.79 M |
| 12/31/2024 | $21.85 | $21.57 (-1.28%) | $22.01 | $21.43 | 326,448 | $381.34 M |
| 12/30/2024 | $21.34 | $21.67 (1.55%) | $21.91 | $21.06 | 153,800 | $383.10 M |
| 12/27/2024 | $22.07 | $21.48 (-2.67%) | $22.07 | $21.22 | 105,029 | $379.74 M |
| 12/26/2024 | $22.08 | $22.32 (1.09%) | $22.45 | $21.85 | 79,039 | $394.60 M |
| 12/24/2024 | $20.95 | $22.41 (6.97%) | $22.41 | $20.95 | 119,800 | $396.19 M |
| 12/23/2024 | $21.00 | $20.86 (-0.67%) | $21.23 | $20.74 | 113,409 | $368.78 M |
| 12/20/2024 | $20.74 | $20.99 (1.21%) | $21.56 | $20.74 | 191,647 | $371.08 M |
| 12/19/2024 | $21.14 | $21.11 (-0.14%) | $21.41 | $20.58 | 96,517 | $373.20 M |
| 12/18/2024 | $22.83 | $21.15 (-7.36%) | $22.83 | $20.77 | 188,200 | $373.91 M |
| 12/17/2024 | $23.08 | $22.75 (-1.43%) | $23.84 | $22.67 | 164,339 | $402.20 M |
| 12/16/2024 | $22.34 | $23.27 (4.16%) | $23.33 | $22.05 | 112,600 | $411.39 M |
| 12/13/2024 | $22.21 | $22.29 (0.36%) | $22.54 | $21.76 | 88,800 | $394.06 M |
| 12/12/2024 | $22.25 | $22.38 (0.58%) | $22.47 | $21.55 | 97,900 | $395.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
