5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
+22.31%
6 MONTH PERFORMANCE
+45.43%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+91.43%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $42.14 | $42.06 (-0.19%) | $43.37 | $42.06 | 73.78 K | |
| 01/29/2026 | $41.77 | $42.27 (1.2%) | $42.68 | $40.35 | 156.90 K | $763.82 M |
| 01/28/2026 | $42.66 | $41.46 (-2.81%) | $43.14 | $41.37 | 225.52 K | $749.18 M |
| 01/27/2026 | $43.23 | $42.23 (-2.31%) | $43.23 | $41.66 | 191.20 K | $763.10 M |
| 01/26/2026 | $43.38 | $42.21 (-2.7%) | $43.80 | $41.68 | 266.94 K | $762.73 M |
| 01/23/2026 | $43.54 | $43.67 (0.3%) | $43.80 | $42.69 | 133.84 K | $789.12 M |
| 01/22/2026 | $42.71 | $43.72 (2.36%) | $43.99 | $42.57 | 224.61 K | $790.02 M |
| 01/21/2026 | $40.61 | $42.59 (4.88%) | $42.87 | $40.61 | 268.10 K | $769.60 M |
| 01/20/2026 | $40.18 | $40.52 (0.85%) | $40.68 | $39.79 | 130.91 K | $732.20 M |
| 01/16/2026 | $40.43 | $40.19 (-0.59%) | $40.69 | $39.59 | 95.90 K | $726.23 M |
| 01/15/2026 | $38.99 | $40.50 (3.87%) | $40.96 | $38.90 | 251.91 K | $731.84 M |
| 01/14/2026 | $39.76 | $38.86 (-2.26%) | $40.11 | $38.48 | 162.80 K | $702.20 M |
| 01/13/2026 | $40.67 | $39.95 (-1.77%) | $40.67 | $39.80 | 264.41 K | $721.90 M |
| 01/12/2026 | $40.09 | $40.61 (1.3%) | $40.76 | $39.52 | 124.64 K | $733.82 M |
| 01/09/2026 | $40.00 | $40.31 (0.78%) | $40.76 | $39.85 | 333.70 K | $728.40 M |
| 01/08/2026 | $39.17 | $40.10 (2.37%) | $40.37 | $39.04 | 181.80 K | $723.16 M |
| 01/07/2026 | $39.01 | $39.40 (1%) | $39.81 | $38.56 | 205.00 K | $710.54 M |
| 01/06/2026 | $38.09 | $39.14 (2.76%) | $39.47 | $37.62 | 277.52 K | $705.85 M |
| 01/05/2026 | $36.23 | $38.09 (5.13%) | $38.71 | $36.01 | 317.51 K | $686.92 M |
| 01/02/2026 | $37.80 | $36.15 (-4.37%) | $38.00 | $36.11 | 341.23 K | $651.93 M |
| 12/31/2025 | $37.28 | $37.80 (1.39%) | $38.07 | $36.77 | 690.40 K | $681.69 M |
| 12/30/2025 | $37.55 | $37.43 (-0.32%) | $37.96 | $37.13 | 260.34 K | $675.01 M |
| 12/29/2025 | $37.20 | $37.57 (0.99%) | $37.83 | $36.68 | 229.50 K | $677.54 M |
| 12/26/2025 | $37.61 | $37.47 (-0.37%) | $38.00 | $37.00 | 128.52 K | $675.73 M |
| 12/24/2025 | $37.51 | $37.53 (0.05%) | $37.72 | $37.09 | 121.81 K | $676.82 M |
| 12/23/2025 | $37.90 | $37.82 (-0.21%) | $38.25 | $37.51 | 184.01 K | $682.05 M |
| 12/22/2025 | $38.37 | $37.92 (-1.17%) | $38.99 | $37.34 | 190.00 K | $683.85 M |
| 12/19/2025 | $38.44 | $38.37 (-0.18%) | $39.15 | $38.03 | 261.00 K | $691.96 M |
| 12/18/2025 | $38.13 | $38.41 (0.73%) | $39.29 | $37.65 | 170.93 K | $692.69 M |
| 12/17/2025 | $37.61 | $37.67 (0.16%) | $38.81 | $37.48 | 186.73 K | $679.34 M |
| 12/16/2025 | $37.52 | $37.55 (0.08%) | $38.35 | $37.12 | 170.90 K | $677.18 M |
| 12/15/2025 | $37.32 | $37.63 (0.83%) | $38.57 | $36.67 | 452.82 K | $678.62 M |
| 12/12/2025 | $36.97 | $36.93 (-0.11%) | $37.37 | $36.28 | 163.10 K | $666.00 M |
| 12/11/2025 | $36.08 | $37.01 (2.58%) | $37.27 | $35.99 | 239.60 K | $667.44 M |
| 12/10/2025 | $34.89 | $36.02 (3.24%) | $36.14 | $34.79 | 370.80 K | $649.58 M |
| 12/09/2025 | $34.56 | $34.94 (1.1%) | $35.16 | $34.35 | 430.45 K | $630.11 M |
| 12/08/2025 | $34.70 | $34.54 (-0.46%) | $35.02 | $33.94 | 190.00 K | $622.89 M |
| 12/05/2025 | $35.02 | $34.51 (-1.46%) | $35.65 | $34.08 | 182.00 K | $622.35 M |
| 12/04/2025 | $34.83 | $35.10 (0.78%) | $35.89 | $34.83 | 194.84 K | $632.99 M |
| 12/03/2025 | $35.39 | $34.87 (-1.47%) | $35.60 | $34.70 | 285.93 K | $628.85 M |
| 12/02/2025 | $35.26 | $35.34 (0.23%) | $36.29 | $34.51 | 363.00 K | $637.32 M |
| 12/01/2025 | $34.40 | $35.26 (2.5%) | $36.25 | $34.40 | 270.60 K | $635.88 M |
| 11/28/2025 | $34.72 | $34.82 (0.29%) | $35.22 | $34.39 | 118.11 K | $627.94 M |
| 11/26/2025 | $34.73 | $34.78 (0.14%) | $35.36 | $34.37 | 149.45 K | $627.22 M |
| 11/25/2025 | $34.15 | $34.93 (2.28%) | $35.50 | $34.00 | 252.13 K | $629.93 M |
| 11/24/2025 | $34.98 | $34.29 (-1.97%) | $35.50 | $34.14 | 460.60 K | $618.39 M |
| 11/21/2025 | $35.08 | $34.80 (-0.8%) | $35.69 | $34.69 | 281.83 K | $627.58 M |
| 11/20/2025 | $38.46 | $35.17 (-8.55%) | $39.33 | $35.10 | 548.60 K | $634.26 M |
| 11/19/2025 | $33.50 | $35.40 (5.67%) | $35.49 | $33.50 | 410.30 K | $638.40 M |
| 11/18/2025 | $33.02 | $33.43 (1.24%) | $34.47 | $32.96 | 182.54 K | $602.88 M |
| 11/17/2025 | $34.24 | $33.14 (-3.21%) | $34.54 | $32.99 | 273.22 K | $597.65 M |
| 11/14/2025 | $34.15 | $34.39 (0.7%) | $35.08 | $34.06 | 231.90 K | $620.19 M |
| 11/13/2025 | $34.98 | $34.55 (-1.23%) | $35.55 | $34.17 | 351.33 K | $623.07 M |
| 11/12/2025 | $34.63 | $34.96 (0.95%) | $35.31 | $33.97 | 287.71 K | $630.47 M |
| 11/11/2025 | $37.20 | $34.60 (-6.99%) | $37.28 | $33.49 | 840.32 K | $623.98 M |
| 11/10/2025 | $31.13 | $32.99 (5.97%) | $33.85 | $31.13 | 481.10 K | $594.94 M |
| 11/07/2025 | $30.63 | $31.07 (1.44%) | $31.51 | $30.20 | 203.35 K | $560.32 M |
| 11/06/2025 | $31.40 | $30.67 (-2.32%) | $31.63 | $30.50 | 183.31 K | $553.10 M |
| 11/05/2025 | $31.95 | $31.42 (-1.66%) | $32.05 | $30.37 | 434.20 K | $566.63 M |
| 11/04/2025 | $32.07 | $31.50 (-1.78%) | $32.88 | $31.34 | 386.70 K | $568.07 M |
| 11/03/2025 | $33.69 | $32.31 (-4.1%) | $33.80 | $32.18 | 442.30 K | $582.68 M |
| 10/31/2025 | $34.04 | $33.49 (-1.62%) | $37.00 | $32.55 | 868.12 K | $603.96 M |
| 10/30/2025 | $33.85 | $34.34 (1.45%) | $35.34 | $33.69 | 261.30 K | $619.29 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.
