5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
-22.72%
3 MONTH PERFORMANCE
-16.18%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+57.97%
American Public Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $53.28 | $50.78 (-4.69%) | $53.28 | $49.54 | 332.88 K | $928.36 M |
| 08/05/2026 | $54.07 | $53.82 (-0.46%) | $54.94 | $53.12 | 204.31 K | $983.94 M |
| 08/04/2026 | $52.39 | $53.42 (1.97%) | $53.85 | $50.91 | 291.33 K | $976.62 M |
| 08/03/2026 | $49.17 | $53.15 (8.09%) | $53.36 | $48.45 | 570.85 K | $971.69 M |
| 07/31/2026 | $49.61 | $48.51 (-2.22%) | $50.88 | $47.25 | 203.80 K | $886.86 M |
| 07/30/2026 | $51.32 | $49.63 (-3.29%) | $51.82 | $49.63 | 191.90 K | $907.34 M |
| 07/29/2026 | $50.08 | $51.22 (2.28%) | $52.35 | $50.08 | 599.60 K | $936.40 M |
| 07/28/2026 | $50.18 | $50.00 (-0.36%) | $50.63 | $49.49 | 279.61 K | $914.10 M |
| 07/27/2026 | $47.94 | $49.44 (3.13%) | $49.88 | $47.94 | 133.50 K | $903.86 M |
| 07/24/2026 | $48.73 | $47.71 (-2.09%) | $49.02 | $47.45 | 270.50 K | $872.23 M |
| 07/23/2026 | $46.96 | $48.18 (2.6%) | $48.45 | $46.92 | 290.50 K | $880.83 M |
| 07/22/2026 | $48.49 | $47.30 (-2.45%) | $48.90 | $46.33 | 406.74 K | $864.74 M |
| 07/21/2026 | $49.06 | $48.86 (-0.41%) | $50.91 | $48.34 | 323.35 K | $893.26 M |
| 07/20/2026 | $50.67 | $49.27 (-2.76%) | $52.19 | $49.09 | 370.10 K | $900.75 M |
| 07/17/2026 | $50.56 | $50.71 (0.3%) | $51.24 | $49.23 | 373.50 K | $927.08 M |
| 07/16/2026 | $49.09 | $51.18 (4.26%) | $51.82 | $49.09 | 412.04 K | $935.67 M |
| 07/15/2026 | $57.64 | $49.23 (-14.59%) | $57.68 | $49.13 | 1.08 M | $900.02 M |
| 07/14/2026 | $59.07 | $58.04 (-1.74%) | $59.33 | $57.00 | 216.01 K | $1.06 B |
| 07/13/2026 | $58.34 | $59.07 (1.25%) | $59.42 | $58.17 | 231.66 K | $1.08 B |
| 07/10/2026 | $57.89 | $58.27 (0.66%) | $58.54 | $56.63 | 172.25 K | $1.07 B |
| 07/09/2026 | $58.01 | $57.83 (-0.31%) | $59.53 | $57.59 | 232.70 K | $1.06 B |
| 07/08/2026 | $59.26 | $58.01 (-2.11%) | $59.96 | $57.31 | 267.63 K | $1.06 B |
| 07/07/2026 | $57.82 | $59.34 (2.63%) | $59.51 | $56.59 | 500.63 K | $1.08 B |
| 07/06/2026 | $56.48 | $57.41 (1.65%) | $59.15 | $56.15 | 267.40 K | $1.05 B |
| 07/02/2026 | $56.18 | $56.72 (0.96%) | $57.72 | $55.87 | 249.00 K | $1.04 B |
| 07/01/2026 | $53.91 | $55.86 (3.62%) | $57.50 | $53.91 | 257.60 K | $1.02 B |
| 06/30/2026 | $52.70 | $53.70 (1.9%) | $54.73 | $52.01 | 380.10 K | $981.74 M |
| 06/29/2026 | $54.51 | $53.03 (-2.72%) | $54.65 | $52.96 | 224.80 K | $969.49 M |
| 06/26/2026 | $53.53 | $54.51 (1.83%) | $54.98 | $53.22 | 700.60 K | $996.55 M |
| 06/25/2026 | $52.13 | $53.53 (2.69%) | $53.69 | $51.79 | 369.76 K | $978.64 M |
| 06/24/2026 | $51.75 | $52.13 (0.73%) | $53.74 | $51.69 | 321.64 K | $953.04 M |
| 06/23/2026 | $54.05 | $51.79 (-4.18%) | $54.70 | $51.73 | 296.30 K | $946.82 M |
| 06/22/2026 | $52.72 | $53.97 (2.37%) | $54.26 | $52.51 | 306.64 K | $986.68 M |
| 06/18/2026 | $52.38 | $52.72 (0.65%) | $52.81 | $50.90 | 269.47 K | $963.83 M |
| 06/17/2026 | $51.95 | $52.30 (0.67%) | $53.16 | $51.68 | 231.34 K | $956.15 M |
| 06/16/2026 | $52.24 | $51.89 (-0.67%) | $53.30 | $50.61 | 242.71 K | $948.65 M |
| 06/15/2026 | $52.13 | $51.71 (-0.81%) | $53.03 | $50.88 | 256.85 K | $945.36 M |
| 06/12/2026 | $53.61 | $52.13 (-2.76%) | $54.72 | $51.93 | 114.90 K | $953.04 M |
| 06/11/2026 | $54.08 | $53.61 (-0.87%) | $54.86 | $53.36 | 170.85 K | $980.10 M |
| 06/10/2026 | $52.84 | $53.89 (1.99%) | $54.40 | $51.95 | 142.90 K | $985.22 M |
| 06/09/2026 | $52.10 | $52.41 (0.6%) | $52.65 | $50.67 | 174.20 K | $958.16 M |
| 06/08/2026 | $52.63 | $51.85 (-1.48%) | $53.55 | $50.89 | 215.42 K | $947.92 M |
| 06/05/2026 | $53.04 | $52.65 (-0.74%) | $54.53 | $52.58 | 144.50 K | $962.55 M |
| 06/04/2026 | $53.10 | $52.99 (-0.21%) | $54.61 | $52.91 | 243.60 K | $968.76 M |
| 06/03/2026 | $52.14 | $52.39 (0.48%) | $52.53 | $51.74 | 146.84 K | $957.79 M |
| 06/02/2026 | $51.14 | $52.28 (2.23%) | $52.38 | $50.70 | 159.73 K | $955.78 M |
| 06/01/2026 | $49.81 | $51.31 (3.01%) | $51.74 | $49.80 | 159.60 K | $938.05 M |
| 05/29/2026 | $51.02 | $49.47 (-3.04%) | $51.27 | $49.24 | 410.30 K | $904.41 M |
| 05/28/2026 | $52.40 | $50.98 (-2.71%) | $53.57 | $50.79 | 183.40 K | $932.02 M |
| 05/27/2026 | $52.73 | $52.01 (-1.37%) | $53.57 | $51.81 | 193.52 K | $950.85 M |
| 05/26/2026 | $51.59 | $52.68 (2.11%) | $52.79 | $51.22 | 171.60 K | $963.10 M |
| 05/22/2026 | $51.78 | $51.50 (-0.54%) | $52.61 | $51.41 | 136.40 K | $941.52 M |
| 05/21/2026 | $52.46 | $51.59 (-1.66%) | $53.62 | $51.00 | 158.93 K | $943.17 M |
| 05/20/2026 | $53.56 | $52.96 (-1.12%) | $54.15 | $52.49 | 186.66 K | $968.21 M |
| 05/19/2026 | $54.41 | $53.56 (-1.56%) | $55.94 | $53.10 | 291.70 K | $979.18 M |
| 05/18/2026 | $53.80 | $54.42 (1.15%) | $55.59 | $53.77 | 269.14 K | $994.91 M |
| 05/15/2026 | $53.70 | $53.32 (-0.71%) | $54.36 | $52.51 | 386.14 K | $974.80 M |
| 05/14/2026 | $52.75 | $54.36 (3.05%) | $55.00 | $52.31 | 354.50 K | $993.81 M |
| 05/13/2026 | $52.84 | $52.91 (0.13%) | $54.12 | $50.04 | 437.24 K | $967.30 M |
| 05/12/2026 | $57.50 | $53.00 (-7.83%) | $57.51 | $52.82 | 500.70 K | $968.95 M |
| 05/11/2026 | $56.30 | $56.37 (0.12%) | $57.77 | $54.90 | 420.95 K | $1.03 B |
| 05/08/2026 | $54.80 | $56.30 (2.74%) | $56.82 | $54.80 | 209.10 K | $1.03 B |
| 05/07/2026 | $55.91 | $54.71 (-2.15%) | $55.91 | $54.01 | 317.16 K | $1.00 B |
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.
