American Public Education, Inc. - Common Stock (APEI)

Historical Prices For American Public Education, Inc. - Common Stock (APEI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	39.23	39.30	37.93	38.37	158,011	38.37
10/02/2025	38.82	39.83	37.86	39.06	203,684	39.06
10/01/2025	39.15	39.53	38.63	38.79	247,873	38.79
9/30/2025	39.08	39.73	38.84	39.47	223,306	39.47
9/29/2025	38.61	39.36	38.54	39.12	191,003	39.12
9/26/2025	37.87	38.80	37.50	38.54	259,345	38.54
9/25/2025	37.61	38.30	37.30	38.05	215,652	38.05
9/24/2025	37.14	38.32	37.12	37.34	169,168	37.34
9/23/2025	36.41	37.16	36.05	36.93	215,132	36.93
9/22/2025	35.90	36.69	35.64	36.44	256,605	36.44
9/19/2025	36.46	36.85	35.83	35.92	234,686	35.92
9/18/2025	36.01	36.47	35.58	36.33	128,575	36.33
9/17/2025	35.74	36.31	35.24	35.96	169,447	35.96
9/16/2025	35.38	35.95	34.58	35.69	129,381	35.69
9/15/2025	35.73	35.84	34.66	35.45	166,186	35.45
9/12/2025	35.16	35.97	35.01	35.71	247,920	35.71
9/11/2025	33.25	35.45	33.02	35.33	338,857	35.33
9/10/2025	34.15	34.15	32.77	32.98	127,815	32.98
9/09/2025	32.62	34.16	32.00	34.15	607,803	34.15
9/08/2025	31.85	32.93	31.74	32.25	357,221	32.25
9/05/2025	31.72	31.95	31.14	31.60	204,667	31.60
9/04/2025	31.53	32.00	31.27	31.72	264,253	31.72
9/03/2025	30.81	31.57	30.15	31.39	194,563	31.39
9/02/2025	29.70	30.89	29.05	30.87	156,012	30.87
8/29/2025	30.55	30.56	29.99	30.18	152,809	30.18
8/28/2025	30.56	31.11	29.85	30.55	467,492	30.55
8/27/2025	30.66	31.50	30.33	30.64	495,008	30.64
8/26/2025	30.08	30.77	29.62	30.63	144,377	30.63
8/25/2025	30.78	31.01	30.10	30.18	158,398	30.18
8/22/2025	31.09	31.28	30.39	30.83	278,149	30.83
8/21/2025	30.01	31.13	30.01	31.10	145,050	31.10
8/20/2025	29.57	30.55	29.21	30.26	344,010	30.26
8/19/2025	29.22	29.85	28.86	29.45	143,757	29.45
8/18/2025	29.52	29.71	29.00	29.21	168,313	29.21
8/15/2025	28.76	29.82	28.48	29.52	228,500	29.52
8/14/2025	29.17	29.41	28.34	28.58	182,214	28.58
8/13/2025	29.00	29.77	28.45	29.33	398,894	29.33
8/12/2025	28.02	29.37	27.74	29.04	256,122	29.04
8/11/2025	29.84	29.94	28.00	28.03	233,709	28.03
8/08/2025	28.78	30.27	28.35	29.83	349,119	29.83
8/07/2025	28.63	29.67	27.95	29.03	655,117	29.03
8/06/2025	30.59	31.82	30.29	31.53	299,762	31.53
8/05/2025	30.11	30.86	29.52	30.52	212,636	30.52
8/04/2025	29.37	30.23	29.34	29.94	178,201	29.94
8/01/2025	29.44	29.99	29.16	29.37	166,277	29.37
7/31/2025	28.92	29.73	28.73	29.52	148,880	29.52
7/30/2025	28.96	29.49	28.70	28.88	133,011	28.88
7/29/2025	28.67	29.51	28.52	28.96	184,155	28.96
7/28/2025	30.16	30.23	28.20	28.40	341,414	28.40
7/25/2025	29.86	30.57	29.77	30.33	253,816	30.33
7/24/2025	29.75	30.06	29.50	29.68	167,954	29.68
7/23/2025	29.40	29.95	29.02	29.86	225,051	29.86
7/22/2025	30.56	30.89	29.23	29.35	400,274	29.35
7/21/2025	30.48	31.40	29.81	30.80	327,205	30.80
7/18/2025	30.92	31.17	30.25	30.34	240,073	30.34
7/17/2025	30.62	31.25	30.18	30.64	220,911	30.64
7/16/2025	31.59	32.00	30.32	30.60	631,938	30.60
7/15/2025	31.75	32.23	30.98	31.39	449,891	31.39
7/14/2025	31.86	32.17	30.88	31.13	363,702	31.13
7/11/2025	30.98	31.83	30.90	31.72	428,802	31.72
7/10/2025	30.88	31.83	30.39	30.99	339,289	30.99
7/09/2025	30.24	31.43	30.00	30.88	411,137	30.88
7/08/2025	30.20	30.38	29.16	29.98	265,871	29.98
7/07/2025	30.13	30.28	29.50	29.96	213,150	29.96