5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
-17.35%
6 MONTH PERFORMANCE
+21.26%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+52.31%
American Public Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $58.43 | $55.91 (-4.31%) | $58.80 | $55.57 | 194.30 K | $1.02 B |
| 05/05/2026 | $57.62 | $58.12 (0.87%) | $58.91 | $57.51 | 235.51 K | $1.06 B |
| 05/04/2026 | $58.07 | $57.54 (-0.91%) | $59.21 | $57.37 | 189.20 K | $1.05 B |
| 05/01/2026 | $58.49 | $58.22 (-0.46%) | $58.91 | $57.73 | 189.82 K | $1.06 B |
| 04/30/2026 | $57.67 | $58.15 (0.83%) | $58.37 | $56.80 | 238.10 K | $1.06 B |
| 04/29/2026 | $57.13 | $57.58 (0.79%) | $58.18 | $56.50 | 216.13 K | $1.05 B |
| 04/28/2026 | $57.23 | $57.36 (0.23%) | $57.91 | $56.60 | 248.50 K | $1.05 B |
| 04/27/2026 | $55.36 | $57.00 (2.96%) | $57.40 | $55.36 | 287.20 K | $1.04 B |
| 04/24/2026 | $55.88 | $55.65 (-0.41%) | $57.34 | $55.55 | 301.84 K | $1.02 B |
| 04/23/2026 | $60.30 | $55.94 (-7.23%) | $61.10 | $54.84 | 301.83 K | $1.02 B |
| 04/22/2026 | $60.18 | $60.28 (0.17%) | $60.63 | $59.65 | 233.30 K | $1.10 B |
| 04/21/2026 | $60.78 | $59.97 (-1.33%) | $61.59 | $59.78 | 263.00 K | $1.10 B |
| 04/20/2026 | $60.78 | $60.86 (0.13%) | $61.36 | $60.35 | 170.70 K | $1.11 B |
| 04/17/2026 | $59.93 | $60.60 (1.12%) | $60.90 | $58.99 | 191.84 K | $1.11 B |
| 04/16/2026 | $57.45 | $59.54 (3.64%) | $59.60 | $57.34 | 215.84 K | $1.09 B |
| 04/15/2026 | $57.18 | $57.80 (1.08%) | $57.97 | $57.01 | 233.72 K | $1.06 B |
| 04/14/2026 | $57.06 | $57.32 (0.46%) | $57.41 | $56.23 | 181.70 K | $1.05 B |
| 04/13/2026 | $58.47 | $57.23 (-2.12%) | $59.13 | $56.01 | 451.30 K | $1.05 B |
| 04/10/2026 | $58.04 | $58.39 (0.6%) | $58.56 | $56.59 | 162.01 K | $1.07 B |
| 04/09/2026 | $57.58 | $58.12 (0.94%) | $58.62 | $57.09 | 242.51 K | $1.06 B |
| 04/08/2026 | $58.49 | $57.71 (-1.33%) | $58.49 | $56.42 | 318.30 K | $1.06 B |
| 04/07/2026 | $58.30 | $57.19 (-1.9%) | $58.49 | $56.87 | 236.14 K | $1.05 B |
| 04/06/2026 | $57.21 | $58.30 (1.91%) | $58.44 | $56.44 | 197.00 K | $1.07 B |
| 04/02/2026 | $56.64 | $57.66 (1.8%) | $57.92 | $56.01 | 188.70 K | $1.05 B |
| 04/01/2026 | $57.33 | $57.50 (0.3%) | $58.21 | $56.64 | 233.10 K | $1.05 B |
| 03/31/2026 | $56.89 | $56.88 (-0.02%) | $57.46 | $56.19 | 647.50 K | $1.04 B |
| 03/30/2026 | $57.73 | $56.50 (-2.13%) | $57.73 | $55.76 | 233.63 K | $1.03 B |
| 03/27/2026 | $57.46 | $57.24 (-0.38%) | $58.64 | $56.77 | 287.12 K | $1.05 B |
| 03/26/2026 | $58.40 | $57.42 (-1.68%) | $59.42 | $57.19 | 285.90 K | $1.05 B |
| 03/25/2026 | $56.88 | $58.54 (2.92%) | $58.72 | $55.14 | 392.32 K | $1.07 B |
| 03/24/2026 | $54.89 | $56.18 (2.35%) | $56.83 | $54.68 | 375.00 K | $1.03 B |
| 03/23/2026 | $54.72 | $55.49 (1.41%) | $56.38 | $54.72 | 538.20 K | $1.01 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.
