-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
-11.96% -
3 MONTH PERFORMANCE
-15.64% -
6 MONTH PERFORMANCE
+3.74% -
YEAR-TO-DATE PERFORMANCE
+52.54% -
1 YEAR PERFORMANCE
+195.58%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.71 | $14.70 (-0.07%) | $14.95 | $14.47 | 347,115 | $259.12 M |
| 09/27/2024 | $14.76 | $14.71 (-0.34%) | $15.25 | $14.62 | 146,400 | $259.29 M |
| 09/26/2024 | $14.57 | $14.58 (0.07%) | $15.58 | $14.54 | 157,300 | $257.00 M |
| 09/25/2024 | $14.80 | $15.03 (1.55%) | $15.14 | $14.47 | 110,100 | $264.93 M |
| 09/24/2024 | $14.64 | $14.80 (1.09%) | $14.97 | $14.12 | 296,016 | $260.88 M |
| 09/23/2024 | $15.23 | $14.78 (-2.95%) | $15.23 | $14.69 | 63,417 | $260.53 M |
| 09/20/2024 | $15.25 | $15.17 (-0.52%) | $15.36 | $14.98 | 167,400 | $267.40 M |
| 09/19/2024 | $15.60 | $15.41 (-1.22%) | $15.74 | $15.31 | 90,233 | $271.63 M |
| 09/18/2024 | $15.44 | $15.17 (-1.75%) | $15.76 | $15.17 | 74,230 | $267.40 M |
| 09/17/2024 | $15.86 | $15.50 (-2.27%) | $16.33 | $15.44 | 84,902 | $273.22 M |
| 09/16/2024 | $15.67 | $15.73 (0.38%) | $15.92 | $15.60 | 129,437 | $277.27 M |
| 09/13/2024 | $15.29 | $15.67 (2.49%) | $15.98 | $15.20 | 125,033 | $276.22 M |
| 09/12/2024 | $14.67 | $15.11 (3%) | $15.39 | $14.63 | 107,600 | $266.34 M |
| 09/11/2024 | $14.60 | $14.56 (-0.27%) | $14.78 | $14.28 | 86,604 | $256.65 M |
| 09/10/2024 | $14.41 | $14.67 (1.8%) | $14.84 | $14.33 | 107,200 | $258.59 M |
| 09/09/2024 | $14.86 | $14.52 (-2.29%) | $14.99 | $14.39 | 113,200 | $255.94 M |
| 09/06/2024 | $15.45 | $14.83 (-4.01%) | $15.55 | $14.69 | 155,800 | $261.41 M |
| 09/05/2024 | $15.65 | $15.45 (-1.28%) | $15.79 | $15.27 | 124,800 | $272.34 M |
| 09/04/2024 | $15.62 | $15.49 (-0.83%) | $16.00 | $15.27 | 85,713 | $273.04 M |
| 09/03/2024 | $16.76 | $15.56 (-7.16%) | $16.90 | $15.30 | 138,044 | $274.28 M |
| 08/30/2024 | $16.81 | $16.72 (-0.54%) | $16.97 | $16.52 | 170,300 | $294.72 M |
| 08/29/2024 | $16.20 | $16.55 (2.16%) | $16.88 | $16.12 | 164,250 | $291.73 M |
| 08/28/2024 | $16.07 | $15.88 (-1.18%) | $16.46 | $15.77 | 142,800 | $279.92 M |
| 08/27/2024 | $15.97 | $16.14 (1.06%) | $16.45 | $15.85 | 211,100 | $284.50 M |
| 08/26/2024 | $15.72 | $15.83 (0.7%) | $16.03 | $15.36 | 287,249 | $279.04 M |
| 08/23/2024 | $15.06 | $15.71 (4.32%) | $15.71 | $14.98 | 246,933 | $276.92 M |
| 08/22/2024 | $14.59 | $14.76 (1.17%) | $14.92 | $14.37 | 127,600 | $260.17 M |
| 08/21/2024 | $14.49 | $14.72 (1.59%) | $14.95 | $14.20 | 186,500 | $259.47 M |
| 08/20/2024 | $14.32 | $14.00 (-2.23%) | $14.37 | $13.90 | 178,800 | $246.78 M |
| 08/19/2024 | $14.66 | $14.50 (-1.09%) | $14.73 | $13.84 | 226,200 | $255.59 M |
| 08/16/2024 | $14.76 | $14.83 (0.47%) | $15.15 | $14.66 | 203,400 | $261.41 M |
| 08/15/2024 | $14.71 | $14.52 (-1.29%) | $14.86 | $14.21 | 218,100 | $255.94 M |
| 08/14/2024 | $13.92 | $13.69 (-1.65%) | $14.56 | $13.50 | 377,716 | $241.31 M |
| 08/13/2024 | $13.48 | $13.86 (2.82%) | $14.05 | $13.31 | 525,818 | $244.31 M |
| 08/12/2024 | $13.16 | $13.45 (2.2%) | $13.60 | $13.12 | 517,700 | $237.08 M |
| 08/09/2024 | $13.30 | $13.65 (2.63%) | $13.88 | $13.30 | 383,001 | $240.61 M |
| 08/08/2024 | $11.84 | $13.26 (11.99%) | $13.34 | $11.83 | 527,939 | $233.73 M |
| 08/07/2024 | $14.34 | $12.30 (-14.23%) | $14.76 | $11.80 | 1.59 M | $216.81 M |
| 08/06/2024 | $17.52 | $17.07 (-2.57%) | $17.56 | $16.50 | 247,000 | $300.89 M |
| 08/05/2024 | $16.47 | $17.27 (4.86%) | $17.50 | $15.77 | 218,905 | $304.42 M |
| 08/02/2024 | $18.01 | $17.74 (-1.5%) | $18.18 | $17.35 | 175,001 | $310.63 M |
| 08/01/2024 | $19.96 | $18.47 (-7.46%) | $20.00 | $17.49 | 467,010 | $323.41 M |
| 07/31/2024 | $20.29 | $19.96 (-1.63%) | $20.37 | $19.75 | 186,939 | $349.50 M |
| 07/30/2024 | $19.71 | $19.75 (0.2%) | $20.03 | $19.25 | 208,200 | $345.82 M |
| 07/29/2024 | $20.32 | $19.56 (-3.74%) | $20.90 | $19.22 | 196,000 | $342.50 M |
| 07/26/2024 | $19.51 | $20.33 (4.2%) | $20.45 | $19.51 | 224,024 | $355.98 M |
| 07/25/2024 | $20.67 | $19.38 (-6.24%) | $20.72 | $19.02 | 316,728 | $339.34 M |
| 07/24/2024 | $19.31 | $20.68 (7.09%) | $20.96 | $19.23 | 676,200 | $362.11 M |
| 07/23/2024 | $19.69 | $19.48 (-1.07%) | $19.70 | $19.29 | 211,930 | $341.09 M |
| 07/22/2024 | $19.43 | $19.49 (0.31%) | $19.70 | $18.73 | 213,176 | $341.27 M |
| 07/19/2024 | $19.16 | $19.34 (0.94%) | $20.11 | $18.83 | 299,975 | $338.64 M |
| 07/18/2024 | $19.07 | $19.03 (-0.21%) | $19.72 | $18.99 | 268,568 | $333.22 M |
| 07/17/2024 | $19.28 | $19.18 (-0.52%) | $19.79 | $18.62 | 288,964 | $335.84 M |
| 07/16/2024 | $18.83 | $19.44 (3.24%) | $19.66 | $18.68 | 844,955 | $340.39 M |
| 07/15/2024 | $18.28 | $18.49 (1.15%) | $18.80 | $18.03 | 373,305 | $323.76 M |
| 07/12/2024 | $18.11 | $17.87 (-1.33%) | $18.38 | $17.63 | 377,632 | $312.90 M |
| 07/11/2024 | $17.28 | $17.90 (3.59%) | $18.06 | $16.75 | 446,518 | $313.43 M |
| 07/10/2024 | $17.30 | $16.86 (-2.54%) | $17.40 | $16.65 | 152,009 | $295.22 M |
| 07/09/2024 | $17.62 | $17.29 (-1.87%) | $17.85 | $17.24 | 268,989 | $302.75 M |
| 07/08/2024 | $17.49 | $17.64 (0.86%) | $17.77 | $17.20 | 181,025 | $308.88 M |
| 07/05/2024 | $17.34 | $17.35 (0.06%) | $18.14 | $17.31 | 191,593 | $303.80 M |
| 07/03/2024 | $17.23 | $17.44 (1.22%) | $17.52 | $17.08 | 80,879 | $305.37 M |
| 07/02/2024 | $17.30 | $17.13 (-0.98%) | $17.58 | $16.95 | 179,087 | $299.95 M |
| 07/01/2024 | $17.67 | $17.45 (-1.25%) | $17.67 | $16.26 | 358,125 | $305.55 M |