5 DAY PERFORMANCE
+13.04%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-14.79%
6 MONTH PERFORMANCE
-21.09%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+45.96%
American Public Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.17 | $38.89 (-5.55%) | $41.87 | $38.28 | 188.03 K | |
| 11/04/2026 | $42.82 | $42.41 (-0.96%) | $44.43 | $42.38 | 260.60 K | $778.73 M |
| 11/03/2026 | $41.92 | $42.33 (0.98%) | $42.95 | $41.10 | 215.94 K | $777.26 M |
| 11/02/2026 | $41.14 | $41.59 (1.09%) | $42.74 | $39.10 | 305.80 K | $763.68 M |
| 10/30/2026 | $44.30 | $40.57 (-8.42%) | $44.30 | $40.41 | 323.22 K | $744.95 M |
| 10/29/2026 | $44.45 | $44.30 (-0.34%) | $45.00 | $43.76 | 113.40 K | $813.44 M |
| 10/28/2026 | $46.01 | $44.02 (-4.33%) | $46.52 | $43.73 | 248.30 K | $808.30 M |
| 10/27/2026 | $47.46 | $46.17 (-2.72%) | $47.82 | $46.14 | 101.57 K | $847.77 M |
| 10/26/2026 | $48.77 | $47.67 (-2.26%) | $48.96 | $47.47 | 95.12 K | $875.32 M |
| 10/23/2026 | $48.86 | $48.77 (-0.18%) | $49.10 | $48.54 | 98.80 K | $895.51 M |
| 10/22/2026 | $47.69 | $48.86 (2.45%) | $48.98 | $47.69 | 122.61 K | $897.17 M |
| 10/21/2026 | $48.26 | $47.78 (-0.99%) | $48.44 | $47.35 | 185.10 K | $877.34 M |
| 10/20/2026 | $49.52 | $48.56 (-1.94%) | $50.40 | $48.48 | 124.35 K | $891.66 M |
| 10/19/2026 | $49.13 | $49.35 (0.45%) | $50.17 | $49.02 | 184.83 K | $906.16 M |
| 10/16/2026 | $49.27 | $49.19 (-0.16%) | $50.00 | $48.74 | 265.82 K | $903.23 M |
| 10/15/2026 | $48.46 | $49.13 (1.38%) | $50.20 | $48.40 | 202.14 K | $902.13 M |
| 10/14/2026 | $47.85 | $48.35 (1.04%) | $48.41 | $47.46 | 251.63 K | $887.80 M |
| 10/13/2026 | $48.31 | $48.43 (0.25%) | $49.15 | $48.05 | 225.76 K | $889.27 M |
| 10/12/2026 | $47.90 | $48.15 (0.52%) | $48.31 | $47.65 | 125.80 K | $884.13 M |
| 10/09/2026 | $47.85 | $47.87 (0.04%) | $48.43 | $47.62 | 168.80 K | $878.99 M |
| 10/08/2026 | $46.05 | $47.77 (3.74%) | $48.33 | $46.05 | 223.03 K | $877.15 M |
| 10/07/2026 | $45.93 | $46.05 (0.26%) | $46.66 | $45.51 | 294.22 K | $845.57 M |
| 10/06/2026 | $44.62 | $46.22 (3.59%) | $46.30 | $44.16 | 178.20 K | $848.69 M |
| 10/05/2026 | $43.81 | $44.41 (1.37%) | $45.10 | $43.68 | 207.43 K | $815.46 M |
| 10/02/2026 | $43.95 | $43.73 (-0.5%) | $44.47 | $43.15 | 285.51 K | $802.97 M |
| 10/01/2026 | $42.56 | $43.36 (1.88%) | $44.19 | $42.30 | 405.61 K | $796.18 M |
| 09/30/2026 | $41.26 | $42.18 (2.23%) | $42.61 | $40.88 | 339.41 K | $774.51 M |
| 09/29/2026 | $40.46 | $41.09 (1.56%) | $41.56 | $40.06 | 209.22 K | $754.49 M |
| 09/28/2026 | $41.30 | $40.62 (-1.65%) | $41.30 | $40.49 | 192.20 K | $745.86 M |
| 09/25/2026 | $42.44 | $41.67 (-1.81%) | $42.44 | $41.23 | 171.44 K | $765.14 M |
| 09/24/2026 | $41.18 | $42.71 (3.72%) | $43.86 | $41.18 | 350.00 K | $784.24 M |
| 09/23/2026 | $40.73 | $41.38 (1.6%) | $42.06 | $40.06 | 213.41 K | $759.82 M |
| 09/22/2026 | $43.89 | $40.58 (-7.54%) | $44.29 | $40.40 | 422.71 K | $745.13 M |
| 09/21/2026 | $44.47 | $43.43 (-2.34%) | $44.50 | $42.73 | 296.60 K | $797.46 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 |
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.
