-
5 DAY PERFORMANCE
+4.26% -
1 MONTH PERFORMANCE
+35.08% -
3 MONTH PERFORMANCE
+29.76% -
6 MONTH PERFORMANCE
+7.97% -
YEAR-TO-DATE PERFORMANCE
+97.93% -
1 YEAR PERFORMANCE
+231.60%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $14.06 | $14.30 (1.71%) | $14.43 | $13.90 | 67,800 | $252.07 M |
| 10/11/2024 | $13.71 | $14.07 (2.63%) | $14.11 | $13.71 | 93,904 | $248.01 M |
| 10/10/2024 | $13.55 | $13.84 (2.14%) | $13.93 | $13.46 | 112,809 | $243.96 M |
| 10/09/2024 | $13.73 | $13.71 (-0.15%) | $14.15 | $13.52 | 91,900 | $241.67 M |
| 10/08/2024 | $13.56 | $13.77 (1.55%) | $14.22 | $13.56 | 127,000 | $242.72 M |
| 10/07/2024 | $13.72 | $13.65 (-0.51%) | $14.01 | $13.45 | 102,644 | $240.61 M |
| 10/04/2024 | $13.91 | $13.76 (-1.08%) | $14.06 | $13.50 | 75,815 | $242.55 M |
| 10/03/2024 | $14.05 | $13.60 (-3.2%) | $14.21 | $13.55 | 52,700 | $239.73 M |
| 10/02/2024 | $14.16 | $14.10 (-0.42%) | $14.47 | $14.02 | 58,925 | $248.54 M |
| 10/01/2024 | $14.74 | $14.29 (-3.05%) | $14.74 | $14.06 | 99,400 | $251.89 M |
| 09/30/2024 | $14.71 | $14.75 (0.27%) | $14.95 | $14.47 | 350,300 | $260.00 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 |