American Public Education Inc (APEI) Historical Stock Data
37.82 ↓0.10 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APEI is down -0.14% a day on average. There have been 17 days where American Public Education Inc closed green and 13 days where APEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 37.90 | 37.82 | ↓$0.08 (-0.21%) | 37.51 | 38.25 | 184.01K |
| 2025-12-22 | 38.37 | 37.92 | ↓$0.45 (-1.17%) | 37.34 | 38.99 | 189.95K |
| 2025-12-19 | 38.44 | 38.37 | ↓$0.07 (-0.18%) | 38.03 | 39.15 | 260.96K |
| 2025-12-18 | 38.13 | 38.41 | ↑$0.28 (0.73%) | 37.65 | 39.29 | 170.93K |
| 2025-12-17 | 37.61 | 37.67 | ↑$0.06 (0.16%) | 37.48 | 38.81 | 186.73K |
| 2025-12-16 | 37.52 | 37.55 | ↑$0.03 (0.08%) | 37.12 | 38.36 | 170.90K |
| 2025-12-15 | 37.32 | 37.63 | ↑$0.31 (0.83%) | 36.67 | 38.57 | 452.82K |
| 2025-12-12 | 36.97 | 36.93 | ↓$0.04 (-0.11%) | 36.28 | 37.37 | 163.10K |
| 2025-12-11 | 36.08 | 37.01 | ↑$0.93 (2.58%) | 35.99 | 37.27 | 239.56K |
| 2025-12-10 | 34.89 | 36.02 | ↑$1.13 (3.24%) | 34.79 | 36.14 | 370.79K |
| 2025-12-09 | 34.56 | 34.94 | ↑$0.38 (1.10%) | 34.35 | 35.16 | 430.45K |
| 2025-12-08 | 34.70 | 34.54 | ↓$0.16 (-0.46%) | 33.94 | 35.02 | 189.97K |
| 2025-12-05 | 35.02 | 34.51 | ↓$0.51 (-1.46%) | 34.08 | 35.65 | 182K |
| 2025-12-04 | 34.83 | 35.10 | ↑$0.27 (0.76%) | 34.83 | 35.89 | 194.84K |
| 2025-12-03 | 35.39 | 34.87 | ↓$0.52 (-1.47%) | 34.70 | 35.61 | 285.93K |
| 2025-12-02 | 35.26 | 35.34 | ↑$0.08 (0.23%) | 34.51 | 36.29 | 362.99K |
| 2025-12-01 | 34.40 | 35.26 | ↑$0.86 (2.50%) | 34.40 | 36.25 | 270.57K |
| 2025-11-28 | 34.72 | 34.82 | ↑$0.09 (0.27%) | 34.39 | 35.22 | 118.11K |
| 2025-11-26 | 34.73 | 34.78 | ↑$0.05 (0.14%) | 34.37 | 35.36 | 149.45K |
| 2025-11-25 | 34.15 | 34.93 | ↑$0.78 (2.28%) | 34.00 | 35.50 | 252.13K |
| 2025-11-24 | 34.98 | 34.29 | ↓$0.69 (-1.97%) | 34.14 | 35.50 | 460.60K |
| 2025-11-21 | 35.08 | 34.80 | ↓$0.28 (-0.80%) | 34.69 | 35.69 | 281.83K |
| 2025-11-20 | 38.46 | 35.17 | ↓$3.29 (-8.55%) | 35.10 | 39.33 | 548.59K |
| 2025-11-19 | 33.50 | 35.40 | ↑$1.90 (5.67%) | 33.50 | 35.49 | 410.30K |
| 2025-11-18 | 33.02 | 33.43 | ↑$0.41 (1.24%) | 32.96 | 34.47 | 182.54K |
| 2025-11-17 | 34.24 | 33.14 | ↓$1.10 (-3.21%) | 32.99 | 34.54 | 273.22K |
| 2025-11-14 | 34.15 | 34.39 | ↑$0.24 (0.70%) | 34.06 | 35.08 | 231.87K |
| 2025-11-13 | 34.98 | 34.55 | ↓$0.43 (-1.23%) | 34.17 | 35.55 | 351.33K |
| 2025-11-12 | 34.63 | 34.96 | ↑$0.33 (0.95%) | 33.97 | 35.31 | 287.71K |
| 2025-11-11 | 37.20 | 34.60 | ↓$2.60 (-6.99%) | 33.49 | 37.28 | 840.28K |
Create an account or log in to view more rows.
$APEI lock and load
$APEI bounce it!!
$APEI check out the one month chart.
Perfect bull flag.
$APEI Bears always win...
Bulls have to be forever bagholders....
$APEI To the moon!!
$APEI who here can't stand the CEO?
$APEI this is going to skyrocket tmr!!!
$APEI added!
$APEI hi hi
$APEI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.