5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
-13.01%
6 MONTH PERFORMANCE
-14.90%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+27.67%
American Public Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.60 | $42.82 (-1.79%) | $43.69 | $42.68 | 78.16 K | $791.40 M |
| 09/18/2026 | $44.10 | $43.88 (-0.5%) | $44.47 | $43.28 | 465.77 K | $805.72 M |
| 09/17/2026 | $44.72 | $44.32 (-0.89%) | $45.76 | $44.07 | 386.33 K | $813.80 M |
| 09/16/2026 | $44.80 | $44.44 (-0.8%) | $45.64 | $43.99 | 289.02 K | $816.01 M |
| 09/15/2026 | $44.24 | $44.76 (1.18%) | $46.05 | $43.91 | 258.21 K | $821.88 M |
| 09/14/2026 | $44.86 | $44.43 (-0.96%) | $45.49 | $43.92 | 235.30 K | $815.82 M |
| 09/11/2026 | $45.36 | $44.94 (-0.93%) | $45.63 | $44.61 | 132.82 K | $825.19 M |
| 09/10/2026 | $45.04 | $44.86 (-0.4%) | $45.77 | $44.60 | 131.41 K | $823.72 M |
| 09/09/2026 | $45.05 | $45.03 (-0.04%) | $45.99 | $44.54 | 204.62 K | $826.84 M |
| 09/08/2026 | $45.23 | $45.36 (0.29%) | $46.18 | $45.06 | 165.94 K | $832.90 M |
| 09/04/2026 | $45.08 | $45.36 (0.62%) | $45.49 | $44.78 | 116.00 K | $832.90 M |
| 09/03/2026 | $45.74 | $45.38 (-0.79%) | $45.91 | $44.93 | 233.50 K | $833.27 M |
| 09/02/2026 | $46.11 | $45.75 (-0.78%) | $46.54 | $45.08 | 221.60 K | $840.06 M |
| 09/01/2026 | $45.97 | $45.85 (-0.26%) | $46.96 | $44.59 | 387.30 K | $841.90 M |
| 08/31/2026 | $46.01 | $45.65 (-0.78%) | $46.39 | $45.27 | 212.93 K | $838.23 M |
| 08/28/2026 | $46.17 | $46.01 (-0.35%) | $47.07 | $45.37 | 186.20 K | $844.84 M |
| 08/27/2026 | $45.82 | $46.10 (0.61%) | $46.87 | $45.51 | 172.52 K | $846.49 M |
| 08/26/2026 | $45.98 | $46.01 (0.07%) | $47.52 | $45.64 | 218.20 K | $844.84 M |
| 08/25/2026 | $46.43 | $46.22 (-0.45%) | $46.59 | $44.84 | 263.43 K | $848.69 M |
| 08/24/2026 | $45.88 | $46.25 (0.81%) | $46.94 | $45.63 | 423.65 K | $849.24 M |
| 08/21/2026 | $44.36 | $45.61 (2.82%) | $45.80 | $43.34 | 321.43 K | $837.49 M |
| 08/20/2026 | $44.26 | $44.39 (0.29%) | $45.17 | $43.23 | 390.50 K | $815.09 M |
| 08/19/2026 | $45.04 | $44.75 (-0.64%) | $45.38 | $44.39 | 181.83 K | $821.70 M |
| 08/18/2026 | $44.32 | $44.69 (0.83%) | $45.49 | $44.10 | 180.90 K | $820.60 M |
| 08/17/2026 | $44.82 | $44.31 (-1.14%) | $45.20 | $43.58 | 166.40 K | $813.62 M |
| 08/14/2026 | $45.22 | $45.23 (0.02%) | $46.07 | $44.41 | 185.00 K | $830.51 M |
| 08/13/2026 | $45.34 | $45.24 (-0.22%) | $46.55 | $44.76 | 346.40 K | $830.70 M |
| 08/12/2026 | $45.72 | $45.13 (-1.29%) | $46.74 | $44.50 | 401.80 K | $828.68 M |
| 08/11/2026 | $50.35 | $45.72 (-9.2%) | $50.88 | $43.78 | 783.69 K | $839.51 M |
| 08/10/2026 | $50.62 | $47.39 (-6.38%) | $51.94 | $47.14 | 566.40 K | $870.18 M |
| 08/07/2026 | $50.99 | $51.24 (0.49%) | $53.66 | $50.99 | 272.60 K | $940.87 M |
| 08/06/2026 | $53.28 | $50.78 (-4.69%) | $53.28 | $49.54 | 332.88 K | $932.42 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 |
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.
