5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
+42.62%
6 MONTH PERFORMANCE
+10.22%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
+76.15%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.86 | $20.42 (2.82%) | $20.73 | $19.84 | 57,700 | $361.01 M |
| 01/13/2025 | $19.19 | $19.78 (3.07%) | $19.80 | $18.80 | 93,900 | $349.69 M |
| 01/10/2025 | $19.62 | $19.40 (-1.12%) | $19.95 | $19.22 | 80,564 | $342.97 M |
| 01/08/2025 | $20.25 | $19.93 (-1.58%) | $20.51 | $19.89 | 122,500 | $352.34 M |
| 01/07/2025 | $21.01 | $20.59 (-2%) | $21.03 | $20.30 | 110,926 | $364.01 M |
| 01/06/2025 | $21.35 | $21.02 (-1.55%) | $21.50 | $20.90 | 102,500 | $371.61 M |
| 01/03/2025 | $21.18 | $21.21 (0.14%) | $21.48 | $20.95 | 67,300 | $374.97 M |
| 01/02/2025 | $21.74 | $21.20 (-2.48%) | $21.76 | $20.83 | 118,210 | $374.79 M |
| 12/31/2024 | $21.85 | $21.57 (-1.28%) | $22.01 | $21.43 | 326,448 | $381.34 M |
| 12/30/2024 | $21.34 | $21.67 (1.55%) | $21.91 | $21.06 | 153,800 | $383.10 M |
| 12/27/2024 | $22.07 | $21.48 (-2.67%) | $22.07 | $21.22 | 105,029 | $379.74 M |
| 12/26/2024 | $22.08 | $22.32 (1.09%) | $22.45 | $21.85 | 79,039 | $394.60 M |
| 12/24/2024 | $20.95 | $22.41 (6.97%) | $22.41 | $20.95 | 119,800 | $396.19 M |
| 12/23/2024 | $21.00 | $20.86 (-0.67%) | $21.23 | $20.74 | 113,409 | $368.78 M |
| 12/20/2024 | $20.74 | $20.99 (1.21%) | $21.56 | $20.74 | 191,647 | $371.08 M |
| 12/19/2024 | $21.14 | $21.11 (-0.14%) | $21.41 | $20.58 | 96,517 | $373.20 M |
| 12/18/2024 | $22.83 | $21.15 (-7.36%) | $22.83 | $20.77 | 188,200 | $373.91 M |
| 12/17/2024 | $23.08 | $22.75 (-1.43%) | $23.84 | $22.67 | 164,339 | $402.20 M |
| 12/16/2024 | $22.34 | $23.27 (4.16%) | $23.33 | $22.05 | 112,600 | $411.39 M |
| 12/13/2024 | $22.21 | $22.29 (0.36%) | $22.54 | $21.76 | 88,800 | $394.06 M |
| 12/12/2024 | $22.25 | $22.38 (0.58%) | $22.47 | $21.55 | 97,900 | $395.66 M |
| 12/11/2024 | $22.28 | $22.24 (-0.18%) | $22.60 | $21.78 | 74,003 | $393.18 M |
| 12/10/2024 | $20.96 | $22.14 (5.63%) | $22.25 | $20.59 | 94,728 | $391.41 M |
| 12/09/2024 | $21.21 | $20.96 (-1.18%) | $21.30 | $20.75 | 95,200 | $370.55 M |
| 12/06/2024 | $21.16 | $21.03 (-0.61%) | $21.27 | $20.41 | 88,913 | $371.79 M |
| 12/05/2024 | $21.07 | $21.00 (-0.33%) | $21.31 | $20.82 | 91,800 | $371.26 M |
| 12/04/2024 | $20.95 | $21.06 (0.53%) | $21.13 | $20.58 | 99,213 | $372.32 M |
| 12/03/2024 | $20.74 | $20.94 (0.96%) | $21.33 | $20.43 | 118,500 | $370.20 M |
| 12/02/2024 | $20.51 | $20.79 (1.37%) | $20.91 | $20.35 | 122,200 | $367.55 M |
| 11/29/2024 | $20.59 | $20.62 (0.15%) | $20.89 | $20.43 | 30,604 | $364.54 M |
| 11/27/2024 | $20.52 | $20.55 (0.15%) | $20.90 | $20.11 | 73,024 | $363.30 M |
| 11/26/2024 | $20.28 | $20.52 (1.18%) | $20.72 | $19.53 | 88,100 | $362.77 M |
| 11/25/2024 | $19.80 | $20.47 (3.38%) | $20.88 | $19.80 | 123,700 | $361.89 M |
| 11/22/2024 | $19.80 | $19.87 (0.35%) | $20.16 | $19.65 | 74,200 | $351.28 M |
| 11/21/2024 | $19.21 | $19.61 (2.08%) | $19.85 | $19.21 | 92,413 | $346.69 M |
| 11/20/2024 | $19.06 | $19.12 (0.31%) | $19.31 | $18.60 | 119,800 | $338.02 M |
| 11/19/2024 | $19.00 | $19.16 (0.84%) | $19.51 | $18.76 | 115,646 | $338.73 M |
| 11/18/2024 | $18.30 | $19.05 (4.1%) | $19.38 | $18.11 | 171,604 | $336.78 M |
| 11/15/2024 | $18.72 | $18.32 (-2.14%) | $18.72 | $18.00 | 270,905 | $323.88 M |
| 11/14/2024 | $19.85 | $18.45 (-7.05%) | $19.90 | $17.69 | 277,600 | $326.18 M |
| 11/13/2024 | $17.18 | $19.85 (15.54%) | $19.91 | $17.07 | 474,059 | $350.93 M |
| 11/12/2024 | $17.75 | $17.32 (-2.42%) | $17.99 | $17.30 | 114,510 | $306.20 M |
| 11/11/2024 | $17.41 | $17.76 (2.01%) | $17.83 | $17.15 | 111,000 | $313.98 M |
| 11/08/2024 | $17.41 | $17.30 (-0.63%) | $17.72 | $17.25 | 107,100 | $304.95 M |
| 11/07/2024 | $16.97 | $17.35 (2.24%) | $17.55 | $16.65 | 138,020 | $305.83 M |
| 11/06/2024 | $15.93 | $16.87 (5.9%) | $17.38 | $15.93 | 154,534 | $297.37 M |
| 11/05/2024 | $15.17 | $15.62 (2.97%) | $15.68 | $15.13 | 95,236 | $275.33 M |
| 11/04/2024 | $15.13 | $15.17 (0.26%) | $15.50 | $14.97 | 121,416 | $267.40 M |
| 11/01/2024 | $15.28 | $15.13 (-0.98%) | $15.55 | $14.97 | 103,714 | $266.70 M |
| 10/31/2024 | $15.63 | $15.17 (-2.94%) | $15.90 | $15.17 | 99,719 | $267.40 M |
| 10/30/2024 | $14.99 | $15.62 (4.2%) | $15.87 | $14.95 | 89,543 | $275.33 M |
| 10/29/2024 | $14.74 | $14.99 (1.7%) | $15.10 | $14.62 | 100,932 | $264.23 M |
| 10/28/2024 | $14.31 | $14.95 (4.47%) | $15.05 | $14.27 | 138,028 | $263.52 M |
| 10/25/2024 | $14.13 | $14.10 (-0.21%) | $14.28 | $14.04 | 59,128 | $248.54 M |
| 10/24/2024 | $14.37 | $14.11 (-1.81%) | $14.45 | $14.01 | 99,107 | $248.72 M |
| 10/23/2024 | $14.28 | $14.27 (-0.07%) | $14.33 | $14.04 | 75,302 | $251.54 M |
| 10/22/2024 | $14.19 | $14.28 (0.63%) | $14.55 | $14.10 | 91,500 | $251.71 M |
| 10/21/2024 | $14.28 | $14.14 (-0.98%) | $14.37 | $14.08 | 62,407 | $249.25 M |
| 10/18/2024 | $14.43 | $14.32 (-0.76%) | $14.77 | $14.32 | 57,729 | $252.42 M |
| 10/17/2024 | $14.48 | $14.46 (-0.14%) | $14.53 | $14.21 | 90,721 | $254.89 M |
| 10/16/2024 | $14.51 | $14.43 (-0.55%) | $14.65 | $14.33 | 67,807 | $254.36 M |
| 10/15/2024 | $14.25 | $14.29 (0.28%) | $14.61 | $14.13 | 67,716 | $251.89 M |