5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+3.80%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+55.32%
YEAR-TO-DATE PERFORMANCE
+8.95%
1 YEAR PERFORMANCE
+70.04%
American Public Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.40 | $23.50 (0.43%) | $23.71 | $22.90 | 153,552 | $415.62 M |
| 04/29/2025 | $25.05 | $23.85 (-4.79%) | $25.37 | $21.98 | 354,267 | $421.81 M |
| 04/28/2025 | $24.16 | $24.95 (3.27%) | $25.76 | $24.16 | 599,919 | $441.27 M |
| 04/25/2025 | $24.41 | $23.96 (-1.84%) | $24.44 | $23.50 | 102,120 | $423.76 M |
| 04/24/2025 | $23.47 | $23.83 (1.53%) | $24.19 | $23.47 | 84,420 | $421.46 M |
| 04/23/2025 | $23.63 | $23.48 (-0.63%) | $24.38 | $23.31 | 88,520 | $415.27 M |
| 04/22/2025 | $22.68 | $22.97 (1.28%) | $23.10 | $21.85 | 92,400 | $406.25 M |
| 04/21/2025 | $24.00 | $22.35 (-6.87%) | $24.22 | $22.02 | 101,300 | $395.28 M |
| 04/17/2025 | $23.97 | $24.15 (0.75%) | $24.38 | $22.29 | 104,508 | $427.12 M |
| 04/16/2025 | $24.10 | $24.05 (-0.21%) | $24.45 | $23.36 | 140,400 | $425.35 M |
| 04/15/2025 | $23.96 | $24.12 (0.67%) | $24.63 | $23.73 | 107,233 | $426.59 M |
| 04/14/2025 | $23.87 | $23.85 (-0.08%) | $24.29 | $23.08 | 88,123 | $421.81 M |
| 04/11/2025 | $23.46 | $23.51 (0.21%) | $23.92 | $23.13 | 114,400 | $415.80 M |
| 04/10/2025 | $23.65 | $23.45 (-0.85%) | $24.45 | $22.72 | 96,242 | $414.74 M |
| 04/09/2025 | $22.37 | $24.06 (7.55%) | $25.05 | $21.97 | 161,613 | $425.53 M |
| 04/08/2025 | $22.96 | $22.46 (-2.18%) | $23.70 | $22.19 | 118,700 | $397.23 M |
| 04/07/2025 | $21.01 | $22.15 (5.43%) | $22.99 | $20.75 | 117,206 | $391.74 M |
| 04/04/2025 | $21.75 | $21.99 (1.1%) | $22.54 | $21.05 | 94,717 | $388.92 M |
| 04/03/2025 | $21.68 | $22.46 (3.6%) | $22.76 | $21.68 | 88,884 | $397.23 M |
| 04/02/2025 | $22.31 | $23.15 (3.77%) | $23.33 | $22.14 | 58,900 | $409.43 M |
| 04/01/2025 | $22.05 | $22.64 (2.68%) | $22.75 | $21.62 | 94,543 | $400.41 M |
| 03/31/2025 | $22.23 | $22.32 (0.4%) | $22.71 | $21.13 | 149,900 | $394.75 M |
| 03/28/2025 | $23.39 | $22.48 (-3.89%) | $23.39 | $22.42 | 72,046 | $397.58 M |
| 03/27/2025 | $22.93 | $23.13 (0.87%) | $23.27 | $22.87 | 81,500 | $409.08 M |
| 03/26/2025 | $22.91 | $22.93 (0.09%) | $23.48 | $22.67 | 88,000 | $405.54 M |
| 03/25/2025 | $23.17 | $22.84 (-1.42%) | $23.51 | $22.70 | 80,900 | $403.95 M |
| 03/24/2025 | $22.68 | $23.03 (1.54%) | $23.26 | $22.50 | 94,100 | $407.31 M |
| 03/21/2025 | $22.50 | $22.18 (-1.42%) | $22.50 | $21.99 | 131,648 | $392.28 M |
| 03/20/2025 | $22.63 | $22.63 (0%) | $23.12 | $22.18 | 60,800 | $400.23 M |
| 03/19/2025 | $21.94 | $22.91 (4.42%) | $22.94 | $21.67 | 94,637 | $405.19 M |
| 03/18/2025 | $22.34 | $22.07 (-1.21%) | $22.36 | $20.84 | 107,806 | $390.33 M |
| 03/17/2025 | $21.68 | $22.38 (3.23%) | $22.73 | $21.58 | 102,733 | $395.81 M |
| 03/14/2025 | $21.44 | $21.68 (1.12%) | $22.00 | $21.31 | 98,200 | $383.43 M |
| 03/13/2025 | $21.87 | $21.10 (-3.52%) | $22.30 | $21.03 | 122,900 | $373.17 M |
| 03/12/2025 | $23.34 | $21.83 (-6.47%) | $23.49 | $21.76 | 228,117 | $386.09 M |
| 03/11/2025 | $23.05 | $23.05 (0%) | $23.62 | $22.46 | 188,730 | $407.66 M |
| 03/10/2025 | $22.07 | $22.92 (3.85%) | $23.39 | $21.52 | 320,624 | $405.36 M |
| 03/07/2025 | $23.80 | $23.50 (-1.26%) | $25.60 | $21.13 | 393,400 | $415.62 M |
| 03/06/2025 | $20.00 | $19.25 (-3.75%) | $20.00 | $18.77 | 109,263 | $340.46 M |
| 03/05/2025 | $20.16 | $20.28 (0.6%) | $20.38 | $19.97 | 52,027 | $358.67 M |
| 03/04/2025 | $20.18 | $20.12 (-0.3%) | $20.45 | $19.52 | 77,200 | $355.84 M |
| 03/03/2025 | $21.35 | $20.39 (-4.5%) | $21.46 | $20.30 | 73,030 | $360.62 M |
| 02/28/2025 | $20.84 | $21.16 (1.54%) | $21.24 | $20.84 | 71,400 | $374.24 M |
| 02/27/2025 | $21.27 | $20.76 (-2.4%) | $21.40 | $20.69 | 42,400 | $367.16 M |
| 02/26/2025 | $20.64 | $21.32 (3.29%) | $21.42 | $20.34 | 53,200 | $377.07 M |
| 02/25/2025 | $20.78 | $20.66 (-0.58%) | $21.03 | $20.33 | 152,300 | $365.39 M |
| 02/24/2025 | $21.57 | $20.82 (-3.48%) | $21.57 | $20.59 | 98,700 | $368.22 M |
| 02/21/2025 | $22.76 | $21.26 (-6.59%) | $22.99 | $21.22 | 198,200 | $376.00 M |
| 02/20/2025 | $22.25 | $22.55 (1.35%) | $22.63 | $21.34 | 69,748 | $398.82 M |
| 02/19/2025 | $21.88 | $22.38 (2.29%) | $22.38 | $21.57 | 62,900 | $395.81 M |
| 02/18/2025 | $21.93 | $22.19 (1.19%) | $22.37 | $21.82 | 60,100 | $392.45 M |
| 02/14/2025 | $21.96 | $21.93 (-0.14%) | $22.40 | $21.86 | 49,100 | $387.85 M |
| 02/13/2025 | $22.11 | $21.90 (-0.95%) | $22.16 | $21.64 | 45,813 | $387.32 M |
| 02/12/2025 | $21.86 | $21.80 (-0.27%) | $22.15 | $20.78 | 108,100 | $385.55 M |
| 02/11/2025 | $22.38 | $22.27 (-0.49%) | $22.73 | $22.19 | 56,949 | $393.87 M |
| 02/10/2025 | $22.25 | $22.75 (2.25%) | $23.00 | $22.00 | 130,114 | $402.36 M |
| 02/07/2025 | $21.92 | $21.87 (-0.23%) | $22.19 | $21.77 | 103,800 | $386.79 M |
| 02/06/2025 | $22.39 | $21.97 (-1.88%) | $22.51 | $21.82 | 103,300 | $388.56 M |
| 02/05/2025 | $22.04 | $22.39 (1.59%) | $22.46 | $21.97 | 159,100 | $395.99 M |
| 02/04/2025 | $21.71 | $21.99 (1.29%) | $22.13 | $21.67 | 70,943 | $388.92 M |
| 02/03/2025 | $21.50 | $21.74 (1.12%) | $22.17 | $21.25 | 49,300 | $384.49 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.
