5 DAY PERFORMANCE
+8.57%
1 MONTH PERFORMANCE
+23.50%
3 MONTH PERFORMANCE
+21.42%
6 MONTH PERFORMANCE
+35.82%
YEAR-TO-DATE PERFORMANCE
+77.89%
1 YEAR PERFORMANCE
+82.45%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.02 | $34.51 (-1.46%) | $35.65 | $34.08 | 182.00 K | $622.35 M |
| 12/04/2025 | $34.83 | $35.10 (0.78%) | $35.89 | $34.83 | 194.84 K | $632.99 M |
| 12/03/2025 | $35.39 | $34.87 (-1.47%) | $35.60 | $34.70 | 285.93 K | $628.85 M |
| 12/02/2025 | $35.26 | $35.34 (0.23%) | $36.29 | $34.51 | 363.00 K | $637.32 M |
| 12/01/2025 | $34.40 | $35.26 (2.5%) | $36.25 | $34.40 | 270.60 K | $635.88 M |
| 11/28/2025 | $34.72 | $34.82 (0.29%) | $35.22 | $34.39 | 118.11 K | $627.94 M |
| 11/26/2025 | $34.73 | $34.78 (0.14%) | $35.36 | $34.37 | 149.45 K | $627.22 M |
| 11/25/2025 | $34.15 | $34.93 (2.28%) | $35.50 | $34.00 | 252.13 K | $629.93 M |
| 11/24/2025 | $34.98 | $34.29 (-1.97%) | $35.50 | $34.14 | 460.60 K | $618.39 M |
| 11/21/2025 | $35.08 | $34.80 (-0.8%) | $35.69 | $34.69 | 281.83 K | $627.58 M |
| 11/20/2025 | $38.46 | $35.17 (-8.55%) | $39.33 | $35.10 | 548.60 K | $634.26 M |
| 11/19/2025 | $33.50 | $35.40 (5.67%) | $35.49 | $33.50 | 410.30 K | $638.40 M |
| 11/18/2025 | $33.02 | $33.43 (1.24%) | $34.47 | $32.96 | 182.54 K | $602.88 M |
| 11/17/2025 | $34.24 | $33.14 (-3.21%) | $34.54 | $32.99 | 273.22 K | $597.65 M |
| 11/14/2025 | $34.15 | $34.39 (0.7%) | $35.08 | $34.06 | 231.90 K | $620.19 M |
| 11/13/2025 | $34.98 | $34.55 (-1.23%) | $35.55 | $34.17 | 351.33 K | $623.07 M |
| 11/12/2025 | $34.63 | $34.96 (0.95%) | $35.31 | $33.97 | 287.71 K | $630.47 M |
| 11/11/2025 | $37.20 | $34.60 (-6.99%) | $37.28 | $33.49 | 840.32 K | $623.98 M |
| 11/10/2025 | $31.13 | $32.99 (5.97%) | $33.85 | $31.13 | 481.10 K | $594.94 M |
| 11/07/2025 | $30.63 | $31.07 (1.44%) | $31.51 | $30.20 | 203.35 K | $560.32 M |
| 11/06/2025 | $31.40 | $30.67 (-2.32%) | $31.63 | $30.50 | 183.31 K | $553.10 M |
| 11/05/2025 | $31.95 | $31.42 (-1.66%) | $32.05 | $30.37 | 434.20 K | $566.63 M |
| 11/04/2025 | $32.07 | $31.50 (-1.78%) | $32.88 | $31.34 | 386.70 K | $568.07 M |
| 11/03/2025 | $33.69 | $32.31 (-4.1%) | $33.80 | $32.18 | 442.30 K | $582.68 M |
| 10/31/2025 | $34.04 | $33.49 (-1.62%) | $37.00 | $32.55 | 868.12 K | $603.96 M |
| 10/30/2025 | $33.85 | $34.34 (1.45%) | $35.34 | $33.69 | 261.30 K | $619.29 M |
| 10/29/2025 | $34.78 | $33.83 (-2.73%) | $35.15 | $33.22 | 492.60 K | $610.09 M |
| 10/28/2025 | $35.28 | $34.97 (-0.88%) | $36.36 | $34.52 | 301.60 K | $630.65 M |
| 10/27/2025 | $36.18 | $35.27 (-2.52%) | $36.90 | $34.76 | 486.34 K | $636.06 M |
| 10/24/2025 | $35.90 | $36.18 (0.78%) | $36.63 | $35.69 | 157.62 K | $652.47 M |
| 10/23/2025 | $35.55 | $35.79 (0.68%) | $36.18 | $34.90 | 197.63 K | $645.44 M |
| 10/22/2025 | $37.53 | $35.82 (-4.56%) | $38.49 | $35.71 | 257.02 K | $645.98 M |
| 10/21/2025 | $37.31 | $37.62 (0.83%) | $37.77 | $36.67 | 213.20 K | $678.44 M |
| 10/20/2025 | $36.73 | $37.52 (2.15%) | $37.55 | $35.63 | 376.83 K | $676.64 M |
| 10/17/2025 | $37.00 | $36.57 (-1.16%) | $37.81 | $36.54 | 144.20 K | $659.50 M |
| 10/16/2025 | $37.81 | $37.00 (-2.14%) | $38.23 | $36.99 | 140.80 K | $667.26 M |
| 10/15/2025 | $36.20 | $37.71 (4.17%) | $38.92 | $36.12 | 344.81 K | $680.06 M |
| 10/14/2025 | $36.93 | $38.67 (4.71%) | $39.08 | $36.57 | 159.98 K | $697.37 M |
| 10/13/2025 | $37.06 | $37.22 (0.43%) | $38.03 | $37.05 | 186.65 K | $671.23 M |
| 10/10/2025 | $36.79 | $37.03 (0.65%) | $37.28 | $36.10 | 203.14 K | $667.80 M |
| 10/09/2025 | $36.96 | $36.78 (-0.49%) | $37.17 | $36.35 | 130.15 K | $663.29 M |
| 10/08/2025 | $37.11 | $37.20 (0.24%) | $37.37 | $36.63 | 266.05 K | $670.86 M |
| 10/07/2025 | $37.74 | $37.01 (-1.93%) | $37.74 | $36.60 | 255.07 K | $667.44 M |
| 10/06/2025 | $38.54 | $37.77 (-2%) | $38.83 | $37.64 | 169.50 K | $681.14 M |
| 10/03/2025 | $39.23 | $38.37 (-2.19%) | $39.30 | $37.93 | 158.01 K | $691.96 M |
| 10/02/2025 | $38.82 | $39.06 (0.62%) | $39.83 | $37.86 | 203.70 K | $704.41 M |
| 10/01/2025 | $39.15 | $38.79 (-0.92%) | $39.53 | $38.63 | 247.90 K | $699.54 M |
| 09/30/2025 | $39.08 | $39.47 (1%) | $39.73 | $38.84 | 223.31 K | $711.80 M |
| 09/29/2025 | $38.61 | $39.12 (1.32%) | $39.36 | $38.54 | 191.00 K | $705.49 M |
| 09/26/2025 | $37.87 | $38.54 (1.77%) | $38.80 | $37.50 | 256.12 K | $695.03 M |
| 09/25/2025 | $37.61 | $38.05 (1.17%) | $38.30 | $37.30 | 215.70 K | $686.19 M |
| 09/24/2025 | $37.14 | $37.34 (0.54%) | $38.32 | $37.12 | 169.20 K | $673.39 M |
| 09/23/2025 | $36.41 | $36.93 (1.43%) | $37.16 | $36.05 | 215.18 K | $666.00 M |
| 09/22/2025 | $35.90 | $36.44 (1.5%) | $36.69 | $35.64 | 256.61 K | $657.16 M |
| 09/19/2025 | $36.46 | $35.92 (-1.48%) | $36.85 | $35.83 | 234.70 K | $647.78 M |
| 09/18/2025 | $36.01 | $36.33 (0.89%) | $36.47 | $35.58 | 128.58 K | $655.18 M |
| 09/17/2025 | $35.74 | $35.96 (0.62%) | $36.31 | $35.24 | 169.45 K | $648.50 M |
| 09/16/2025 | $35.38 | $35.69 (0.88%) | $35.95 | $34.58 | 129.40 K | $643.63 M |
| 09/15/2025 | $35.73 | $35.45 (-0.78%) | $35.84 | $34.66 | 166.20 K | $639.31 M |
| 09/12/2025 | $35.16 | $35.71 (1.56%) | $35.97 | $35.01 | 247.92 K | $643.99 M |
| 09/11/2025 | $33.25 | $35.33 (6.26%) | $35.45 | $33.02 | 338.90 K | $637.14 M |
| 09/10/2025 | $34.15 | $32.98 (-3.43%) | $34.15 | $32.77 | 127.82 K | $594.76 M |
| 09/09/2025 | $32.62 | $34.15 (4.69%) | $34.16 | $32.00 | 607.80 K | $615.86 M |
| 09/08/2025 | $31.85 | $32.25 (1.26%) | $32.93 | $31.74 | 357.22 K | $581.60 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.
