APEI | Amer Public Edu | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Amer Public Edu (APEI)

NASDAQ

$43.73$0.00 (0.00%)

Price as of Oct 02, 2026 7:30 PM EDT

$800.3M
Market Cap
13.97%
1-Year Change
Education & Training Services
Industry

1 Month
-4.42%

Low Price$40.58

High Price$45.36
3 Months
-22.90%

Low Price$40.58

High Price$59.34
1 Year
+13.97%

Low Price$30.67

High Price$60.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	43.95	44.47	43.15	43.73	+0.85%	285,509
10/01/2026	42.56	44.19	42.30	43.36	+2.80%	405,608
09/30/2026	41.26	42.61	40.88	42.18	+2.65%	339,408
09/29/2026	40.46	41.56	40.06	41.09	+1.16%	209,216
09/28/2026	41.30	41.30	40.49	40.62	-2.51%	192,183
09/25/2026	42.44	42.44	41.23	41.67	-2.45%	171,438
09/24/2026	41.18	43.86	41.18	42.71	+3.21%	349,968
09/23/2026	40.73	42.06	40.06	41.38	+1.97%	213,406
09/22/2026	43.89	44.29	40.40	40.58	-6.56%	422,707
09/21/2026	44.47	44.50	42.73	43.43	-1.03%	296,578
09/18/2026	44.10	44.47	43.28	43.88	-0.99%	465,771
09/17/2026	44.72	45.76	44.07	44.32	-0.26%	386,328
09/16/2026	44.80	45.64	43.99	44.44	-0.73%	289,016
09/15/2026	44.24	46.05	43.91	44.76	+0.74%	258,213
09/14/2026	44.86	45.49	43.92	44.43	-1.13%	235,253
09/11/2026	45.36	45.63	44.61	44.94	+0.18%	132,816
09/10/2026	45.04	45.77	44.60	44.86	-0.38%	131,407
09/09/2026	45.05	45.99	44.54	45.03	-0.73%	204,615
09/08/2026	45.23	46.18	45.06	45.36	0.00%	165,939
09/04/2026	45.08	45.49	44.78	45.36	-0.04%	115,963
09/03/2026	45.74	45.91	44.93	45.38	-0.81%	233,490
09/02/2026	46.11	46.54	45.08	45.75	-0.22%	221,584
09/01/2026	45.97	46.96	44.59	45.85	+0.44%	387,273
08/31/2026	46.01	46.39	45.27	45.65	-0.78%	213,208
08/28/2026	46.17	47.07	45.37	46.01	-0.20%	186,162
08/27/2026	45.82	46.87	45.51	46.10	+0.20%	172,523
08/26/2026	45.98	47.52	45.64	46.01	-0.45%	218,165
08/25/2026	46.43	46.59	44.84	46.22	-0.06%	263,434
08/24/2026	45.88	46.94	45.63	46.25	+1.40%	423,648
08/21/2026	44.36	45.80	43.34	45.61	+2.76%	321,433
08/20/2026	44.26	45.17	43.23	44.39	-0.82%	390,465
08/19/2026	45.04	45.38	44.39	44.75	+0.13%	181,826
08/18/2026	44.32	45.49	44.10	44.69	+0.86%	180,902
08/17/2026	44.82	45.20	43.58	44.31	-2.03%	166,369
08/14/2026	45.22	46.07	44.41	45.23	-0.02%	184,988
08/13/2026	45.34	46.55	44.76	45.24	+0.24%	346,365
08/12/2026	45.72	46.74	44.50	45.13	-1.29%	401,769
08/11/2026	50.35	50.88	43.78	45.72	-3.52%	783,685
08/10/2026	50.62	51.94	47.14	47.39	-7.51%	566,366
08/10/2026	$0.52 Earnings
08/07/2026	50.99	53.66	50.99	51.24	+0.91%	272,582
08/06/2026	53.28	53.28	49.54	50.78	-5.65%	332,877
08/05/2026	54.07	54.94	53.12	53.82	+0.75%	204,305
08/04/2026	52.39	53.85	50.91	53.42	+0.51%	291,332
08/03/2026	49.17	53.36	48.45	53.15	+9.57%	570,845
07/31/2026	49.61	50.88	47.25	48.51	-2.26%	203,791
07/30/2026	51.32	51.82	49.63	49.63	-3.10%	191,889
07/29/2026	50.08	52.35	50.08	51.22	+2.44%	589,760
07/28/2026	50.18	50.63	49.49	50.00	+1.13%	279,605
07/27/2026	47.94	49.88	47.94	49.44	+3.63%	133,489
07/24/2026	48.73	49.02	47.45	47.71	-0.98%	270,456
07/23/2026	46.96	48.45	46.92	48.18	+1.86%	290,495
07/22/2026	48.49	48.90	46.33	47.30	-3.19%	406,741
07/21/2026	49.06	50.91	48.34	48.86	-0.83%	323,351
07/20/2026	50.67	52.19	49.09	49.27	-2.84%	370,101
07/17/2026	50.56	51.24	49.23	50.71	-0.92%	373,473
07/16/2026	49.09	51.82	49.09	51.18	+3.96%	412,041
07/15/2026	57.64	57.68	49.13	49.23	-15.18%	1,076,750
07/14/2026	59.07	59.33	57.00	58.04	-1.74%	209,662
07/13/2026	58.34	59.42	58.17	59.07	+1.37%	231,655
07/10/2026	57.89	58.54	56.63	58.27	+0.76%	172,254
07/09/2026	58.01	59.53	57.59	57.83	-0.31%	232,669
07/08/2026	59.26	59.96	57.31	58.01	-2.24%	267,628
07/07/2026	57.82	59.51	56.59	59.34	+3.37%	500,625
07/06/2026	56.48	59.15	56.15	57.41	+1.21%	267,355
07/02/2026	56.18	57.72	55.87	56.72	+1.54%	248,970
07/01/2026	53.91	57.50	53.91	55.86	+4.02%	257,547
06/30/2026	52.70	54.73	52.01	53.70	+1.26%	380,095
06/29/2026	54.51	54.65	52.96	53.03	-2.72%	224,789
06/26/2026	53.53	54.98	53.22	54.51	+1.83%	700,570
06/25/2026	52.13	53.69	51.79	53.53	+2.69%	369,760
06/24/2026	51.75	53.74	51.69	52.13	+0.66%	321,639
06/23/2026	54.05	54.70	51.73	51.79	-4.04%	296,292
06/22/2026	52.72	54.26	52.51	53.97	+2.37%	306,622
06/18/2026	52.38	52.81	50.90	52.72	+0.80%	269,470
06/17/2026	51.95	53.16	51.68	52.30	+0.79%	231,339
06/16/2026	52.24	53.30	50.61	51.89	+0.35%	242,710
06/15/2026	52.13	53.03	50.88	51.71	-0.81%	256,853
06/12/2026	53.61	54.72	51.93	52.13	-2.76%	114,853
06/11/2026	54.08	54.86	53.36	53.61	-0.52%	170,835
06/10/2026	52.84	54.40	51.95	53.89	+2.83%	142,888
06/09/2026	52.10	52.65	50.67	52.41	+1.07%	174,176
06/08/2026	52.63	53.55	50.89	51.85	-1.52%	215,422
06/05/2026	53.04	54.53	52.58	52.65	-0.64%	144,458
06/04/2026	53.10	54.61	52.91	52.99	+1.15%	243,565
06/03/2026	52.14	52.53	51.74	52.39	+0.21%	146,804
06/02/2026	51.14	52.38	50.70	52.28	+1.89%	159,730
06/01/2026	49.81	51.74	49.80	51.31	+3.72%	159,567
05/29/2026	51.02	51.27	49.24	49.47	-2.96%	410,298
05/28/2026	52.40	53.57	50.79	50.98	-1.98%	183,379
05/27/2026	52.73	53.57	51.81	52.01	-1.27%	193,511
05/26/2026	51.59	52.79	51.22	52.68	+2.29%	171,491
05/22/2026	51.78	52.61	51.41	51.50	-0.17%	136,404
05/21/2026	52.46	53.62	51.00	51.59	-2.59%	158,930
05/20/2026	53.56	54.15	52.49	52.96	-1.12%	186,655
05/19/2026	54.41	55.94	53.10	53.56	-1.58%	291,669
05/18/2026	53.80	55.59	53.77	54.42	+2.06%	269,136
05/15/2026	53.70	54.36	52.51	53.32	-1.91%	386,139
05/14/2026	52.75	55.00	52.31	54.36	+2.74%	354,459
05/13/2026	52.84	54.12	50.04	52.91	-0.17%	437,236