5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
+37.38%
6 MONTH PERFORMANCE
+43.72%
YEAR-TO-DATE PERFORMANCE
+40.06%
1 YEAR PERFORMANCE
+74.12%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $29.39 | $30.21 (2.79%) | $30.25 | $28.87 | 165.80 K | $538.95 M |
| 07/02/2025 | $29.56 | $29.27 (-0.98%) | $30.04 | $27.87 | 239.40 K | $522.18 M |
| 07/01/2025 | $30.16 | $29.54 (-2.06%) | $30.73 | $29.35 | 309.70 K | $526.99 M |
| 06/30/2025 | $30.74 | $30.46 (-0.91%) | $30.99 | $30.20 | 246.63 K | $543.41 M |
| 06/27/2025 | $30.00 | $30.56 (1.87%) | $31.62 | $29.47 | 1.14 M | $545.19 M |
| 06/26/2025 | $29.12 | $29.82 (2.4%) | $29.84 | $28.57 | 171.50 K | $531.99 M |
| 06/25/2025 | $29.77 | $28.99 (-2.62%) | $29.96 | $28.88 | 210.01 K | $517.18 M |
| 06/24/2025 | $30.40 | $29.76 (-2.11%) | $30.95 | $29.50 | 196.50 K | $530.92 M |
| 06/23/2025 | $29.77 | $30.11 (1.14%) | $30.89 | $29.40 | 351.62 K | $537.16 M |
| 06/20/2025 | $29.60 | $29.79 (0.64%) | $30.06 | $29.12 | 560.13 K | $531.45 M |
| 06/18/2025 | $28.74 | $29.27 (1.84%) | $30.55 | $28.57 | 267.24 K | $522.18 M |
| 06/17/2025 | $27.34 | $28.07 (2.67%) | $28.29 | $27.09 | 185.30 K | $500.77 M |
| 06/16/2025 | $28.04 | $27.38 (-2.35%) | $28.50 | $27.38 | 243.30 K | $488.46 M |
| 06/13/2025 | $26.87 | $27.63 (2.83%) | $27.74 | $26.84 | 170.32 K | $492.92 M |
| 06/12/2025 | $26.97 | $27.26 (1.08%) | $27.28 | $26.82 | 190.08 K | $486.32 M |
| 06/11/2025 | $26.21 | $27.28 (4.08%) | $27.33 | $26.10 | 325.20 K | $486.68 M |
| 06/10/2025 | $27.12 | $26.04 (-3.98%) | $27.42 | $25.80 | 292.03 K | $464.55 M |
| 06/09/2025 | $28.25 | $27.07 (-4.18%) | $28.33 | $26.37 | 354.61 K | $482.93 M |
| 06/06/2025 | $28.43 | $28.25 (-0.63%) | $28.76 | $27.42 | 607.65 K | $503.98 M |
| 06/05/2025 | $27.70 | $28.15 (1.62%) | $28.47 | $27.23 | 422.14 K | $502.20 M |
| 06/04/2025 | $29.00 | $27.69 (-4.52%) | $29.07 | $27.47 | 320.32 K | $493.99 M |
| 06/03/2025 | $29.34 | $29.14 (-0.68%) | $30.32 | $28.82 | 347.65 K | $519.86 M |
| 06/02/2025 | $29.22 | $29.24 (0.07%) | $29.51 | $28.52 | 281.20 K | $521.64 M |
| 05/30/2025 | $29.11 | $29.45 (1.17%) | $29.67 | $28.87 | 389.70 K | $525.39 M |
| 05/29/2025 | $29.70 | $29.11 (-1.99%) | $29.70 | $28.88 | 314.20 K | $519.32 M |
| 05/28/2025 | $29.62 | $29.63 (0.03%) | $29.74 | $29.08 | 120.90 K | $528.60 M |
| 05/27/2025 | $29.43 | $29.74 (1.05%) | $30.19 | $29.07 | 371.61 K | $530.56 M |
| 05/23/2025 | $28.95 | $29.31 (1.24%) | $29.74 | $28.73 | 212.53 K | $522.89 M |
| 05/22/2025 | $28.12 | $29.14 (3.63%) | $29.50 | $28.00 | 271.33 K | $519.86 M |
| 05/21/2025 | $28.34 | $28.10 (-0.85%) | $28.60 | $27.90 | 121.74 K | $501.30 M |
| 05/20/2025 | $29.21 | $28.78 (-1.47%) | $29.25 | $28.65 | 168.91 K | $513.44 M |
| 05/19/2025 | $27.80 | $29.38 (5.68%) | $29.42 | $27.60 | 331.10 K | $524.14 M |
| 05/16/2025 | $27.67 | $27.85 (0.65%) | $28.08 | $27.39 | 442.40 K | $496.84 M |
| 05/15/2025 | $27.89 | $27.80 (-0.32%) | $28.05 | $26.88 | 259.20 K | $495.95 M |
| 05/14/2025 | $27.58 | $27.57 (-0.04%) | $28.00 | $26.23 | 263.20 K | $491.85 M |
| 05/13/2025 | $28.89 | $27.57 (-4.57%) | $30.09 | $26.92 | 453.75 K | $491.85 M |
| 05/12/2025 | $28.18 | $26.04 (-7.59%) | $28.35 | $25.31 | 250.33 K | $464.55 M |
| 05/09/2025 | $25.87 | $27.49 (6.26%) | $28.01 | $25.87 | 355.91 K | $490.42 M |
| 05/08/2025 | $25.67 | $25.86 (0.74%) | $26.25 | $25.42 | 116.40 K | $461.34 M |
| 05/07/2025 | $25.37 | $25.41 (0.16%) | $26.05 | $23.00 | 138.55 K | $453.31 M |
| 05/06/2025 | $24.51 | $25.12 (2.49%) | $25.26 | $24.41 | 107.62 K | $448.14 M |
| 05/05/2025 | $24.61 | $24.93 (1.3%) | $25.14 | $24.49 | 121.50 K | $444.75 M |
| 05/02/2025 | $23.95 | $24.83 (3.67%) | $25.00 | $23.95 | 176.30 K | $442.97 M |
| 05/01/2025 | $23.46 | $23.46 (0%) | $23.69 | $23.00 | 136.31 K | $418.53 M |
| 04/30/2025 | $23.40 | $23.50 (0.43%) | $23.71 | $22.90 | 153.97 K | $419.24 M |
| 04/29/2025 | $25.05 | $23.85 (-4.79%) | $25.37 | $21.98 | 354.27 K | $425.48 M |
| 04/28/2025 | $24.16 | $24.95 (3.27%) | $25.76 | $24.16 | 599.92 K | $445.11 M |
| 04/25/2025 | $24.41 | $23.96 (-1.84%) | $24.44 | $23.50 | 102.12 K | $427.45 M |
| 04/24/2025 | $23.47 | $23.83 (1.53%) | $24.19 | $23.47 | 84.42 K | $425.13 M |
| 04/23/2025 | $23.63 | $23.48 (-0.63%) | $24.38 | $23.31 | 88.52 K | $418.88 M |
| 04/22/2025 | $22.68 | $22.97 (1.28%) | $23.10 | $21.85 | 92.40 K | $409.78 M |
| 04/21/2025 | $24.00 | $22.35 (-6.87%) | $24.22 | $22.02 | 101.30 K | $398.72 M |
| 04/17/2025 | $23.97 | $24.15 (0.75%) | $24.38 | $22.29 | 104.51 K | $430.84 M |
| 04/16/2025 | $24.10 | $24.05 (-0.21%) | $24.45 | $23.36 | 140.40 K | $429.05 M |
| 04/15/2025 | $23.96 | $24.12 (0.67%) | $24.63 | $23.73 | 107.23 K | $430.30 M |
| 04/14/2025 | $23.87 | $23.85 (-0.08%) | $24.29 | $23.08 | 88.12 K | $425.48 M |
| 04/11/2025 | $23.46 | $23.51 (0.21%) | $23.92 | $23.13 | 114.40 K | $419.42 M |
| 04/10/2025 | $23.65 | $23.45 (-0.85%) | $24.45 | $22.72 | 96.24 K | $418.35 M |
| 04/09/2025 | $22.37 | $24.06 (7.55%) | $25.05 | $21.97 | 161.61 K | $429.23 M |
| 04/08/2025 | $22.96 | $22.46 (-2.18%) | $23.70 | $22.19 | 118.70 K | $400.69 M |
| 04/07/2025 | $21.01 | $22.15 (5.43%) | $22.99 | $20.75 | 117.21 K | $395.16 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.
