American Public Education, Inc.APEINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.90 | $43.14 | $41.84 | $42.30 | 241,900 |
| 1/30/2026 | $42.14 | $44.88 | $41.69 | $41.78 | 303,000 |
| 1/29/2026 | $41.77 | $42.68 | $40.35 | $42.27 | 156,900 |
| 1/28/2026 | $42.66 | $43.14 | $41.37 | $41.46 | 225,521 |
| 1/27/2026 | $43.23 | $43.23 | $41.66 | $42.23 | 191,200 |
| 1/26/2026 | $43.38 | $43.80 | $41.68 | $42.21 | 266,943 |
| 1/23/2026 | $43.54 | $43.80 | $42.69 | $43.67 | 133,836 |
| 1/22/2026 | $42.71 | $43.99 | $42.57 | $43.72 | 224,610 |
| 1/21/2026 | $40.61 | $42.87 | $40.61 | $42.59 | 268,100 |
| 1/20/2026 | $40.18 | $40.68 | $39.79 | $40.52 | 130,905 |
| 1/16/2026 | $40.43 | $40.69 | $39.59 | $40.19 | 95,900 |
| 1/15/2026 | $38.99 | $40.96 | $38.90 | $40.50 | 251,909 |
| 1/14/2026 | $39.76 | $40.11 | $38.48 | $38.86 | 162,800 |
| 1/13/2026 | $40.67 | $40.67 | $39.80 | $39.95 | 264,413 |
| 1/12/2026 | $40.09 | $40.76 | $39.52 | $40.61 | 124,635 |
| 1/9/2026 | $40.00 | $40.76 | $39.85 | $40.31 | 333,700 |
| 1/8/2026 | $39.17 | $40.37 | $39.04 | $40.10 | 181,800 |
| 1/7/2026 | $39.01 | $39.81 | $38.56 | $39.40 | 205,000 |
| 1/6/2026 | $38.09 | $39.47 | $37.62 | $39.14 | 277,523 |
| 1/5/2026 | $36.23 | $38.71 | $36.01 | $38.09 | 317,513 |
| 1/2/2026 | $37.80 | $38.00 | $36.11 | $36.15 | 341,228 |
| 12/31/2025 | $37.28 | $38.07 | $36.77 | $37.80 | 690,400 |
| 12/30/2025 | $37.55 | $37.96 | $37.13 | $37.43 | 260,341 |
| 12/29/2025 | $37.20 | $37.83 | $36.68 | $37.57 | 229,500 |
| 12/26/2025 | $37.61 | $38.00 | $37.00 | $37.47 | 128,518 |
| 12/24/2025 | $37.51 | $37.72 | $37.09 | $37.53 | 121,805 |
| 12/23/2025 | $37.90 | $38.25 | $37.51 | $37.82 | 184,007 |
| 12/22/2025 | $38.37 | $38.99 | $37.34 | $37.92 | 190,000 |
| 12/19/2025 | $38.44 | $39.15 | $38.03 | $38.37 | 261,000 |
| 12/18/2025 | $38.13 | $39.29 | $37.65 | $38.41 | 170,929 |
| 12/17/2025 | $37.61 | $38.81 | $37.48 | $37.67 | 186,727 |
| 12/16/2025 | $37.52 | $38.35 | $37.12 | $37.55 | 170,904 |
| 12/15/2025 | $37.32 | $38.57 | $36.67 | $37.63 | 452,821 |
| 12/12/2025 | $36.97 | $37.37 | $36.28 | $36.93 | 163,102 |
| 12/11/2025 | $36.08 | $37.27 | $35.99 | $37.01 | 239,600 |
| 12/10/2025 | $34.89 | $36.14 | $34.79 | $36.02 | 370,800 |
| 12/9/2025 | $34.56 | $35.16 | $34.35 | $34.94 | 430,449 |
| 12/8/2025 | $34.70 | $35.02 | $33.94 | $34.54 | 190,000 |
| 12/5/2025 | $35.02 | $35.65 | $34.08 | $34.51 | 182,000 |
| 12/4/2025 | $34.83 | $35.89 | $34.83 | $35.10 | 194,841 |
| 12/3/2025 | $35.39 | $35.60 | $34.70 | $34.87 | 285,930 |
| 12/2/2025 | $35.26 | $36.29 | $34.51 | $35.34 | 363,000 |
| 12/1/2025 | $34.40 | $36.25 | $34.40 | $35.26 | 270,600 |
| 11/28/2025 | $34.72 | $35.22 | $34.39 | $34.82 | 118,111 |
| 11/26/2025 | $34.73 | $35.36 | $34.37 | $34.78 | 149,446 |
| 11/25/2025 | $34.15 | $35.50 | $34.00 | $34.93 | 252,134 |
| 11/24/2025 | $34.98 | $35.50 | $34.14 | $34.29 | 460,604 |
| 11/21/2025 | $35.08 | $35.69 | $34.69 | $34.80 | 281,833 |
| 11/20/2025 | $38.46 | $39.33 | $35.10 | $35.17 | 548,600 |
| 11/19/2025 | $33.50 | $35.49 | $33.50 | $35.40 | 410,304 |
| 11/18/2025 | $33.02 | $34.47 | $32.96 | $33.43 | 182,544 |
| 11/17/2025 | $34.24 | $34.54 | $32.99 | $33.14 | 273,217 |
| 11/14/2025 | $34.15 | $35.08 | $34.06 | $34.39 | 231,900 |
| 11/13/2025 | $34.98 | $35.55 | $34.17 | $34.55 | 351,328 |
| 11/12/2025 | $34.63 | $35.31 | $33.97 | $34.96 | 287,710 |
| 11/11/2025 | $37.20 | $37.28 | $33.49 | $34.60 | 840,322 |
| 11/10/2025 | $31.13 | $33.85 | $31.13 | $32.99 | 481,100 |
| 11/7/2025 | $30.63 | $31.51 | $30.20 | $31.07 | 203,345 |
| 11/6/2025 | $31.40 | $31.63 | $30.50 | $30.67 | 183,310 |
| 11/5/2025 | $31.95 | $32.05 | $30.37 | $31.42 | 434,200 |