MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APEI — American Public Education, Inc.
NasdaqAmerican Public Education, Inc.
$43.73
+0.37(+0.85%)
- O
- 43.95
- H
- 44.47
- L
- 43.15
- V
- 285.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.73
Period Return+90.38%
Period High$61.59
Period Low$21.85
Avg Daily Volume288.8K
Total Trading Days365
APEI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.95 | $44.47 | $43.15 | $43.73 | +$0.37 | +0.85% | 285,504 | $43.74 | $43.15 $44.47 |
| Oct 1, 2026 | $42.56 | $44.19 | $42.30 | $43.36 | +$1.18 | +2.80% | 405,609 | $43.24 | $42.30 $44.19 |
| Sep 30, 2026 | $41.26 | $42.61 | $40.88 | $42.18 | +$1.09 | +2.65% | 339,408 | $42.06 | $40.88 $42.61 |
| Sep 29, 2026 | $40.46 | $41.56 | $40.06 | $41.09 | +$0.47 | +1.16% | 209,216 | $41.07 | $40.06 $41.56 |
| Sep 28, 2026 | $41.30 | $41.30 | $40.49 | $40.62 | $-1.05 | -2.51% | 192,183 | $40.72 | $40.49 $41.30 |
| Sep 25, 2026 | $42.44 | $42.44 | $41.23 | $41.67 | $-1.05 | -2.45% | 171,439 | $41.64 | $41.23 $42.44 |
| Sep 24, 2026 | $41.18 | $43.86 | $41.18 | $42.71 | +$1.33 | +3.21% | 349,968 | $42.72 | $41.18 $43.86 |
| Sep 23, 2026 | $40.73 | $42.06 | $40.06 | $41.38 | +$0.80 | +1.97% | 213,407 | $41.38 | $40.06 $42.06 |
| Sep 22, 2026 | $43.89 | $44.29 | $40.40 | $40.58 | $-2.85 | -6.56% | 422,708 | $41.33 | $40.40 $44.29 |
| Sep 21, 2026 | $44.47 | $44.50 | $42.73 | $43.43 | $-0.45 | -1.03% | 296,578 | $43.22 | $42.73 $44.50 |
| Sep 18, 2026 | $44.10 | $44.47 | $43.28 | $43.88 | $-0.44 | -0.99% | 465,771 | $43.93 | $43.28 $44.47 |
| Sep 17, 2026 | $44.72 | $45.76 | $44.07 | $44.32 | $-0.12 | -0.26% | 386,329 | $44.75 | $44.07 $45.76 |
| Sep 16, 2026 | $44.80 | $45.64 | $43.99 | $44.44 | $-0.33 | -0.73% | 289,017 | $44.65 | $43.99 $45.64 |
| Sep 15, 2026 | $44.24 | $46.05 | $43.91 | $44.76 | +$0.33 | +0.74% | 258,070 | $44.77 | $43.91 $46.05 |
| Sep 14, 2026 | $44.86 | $45.49 | $43.92 | $44.43 | $-0.51 | -1.13% | 235,249 | $44.57 | $43.92 $45.49 |
| Sep 11, 2026 | $45.36 | $45.63 | $44.61 | $44.94 | +$0.08 | +0.18% | 132,817 | $44.85 | $44.61 $45.63 |
| Sep 10, 2026 | $45.04 | $45.77 | $44.60 | $44.86 | $-0.17 | -0.38% | 131,407 | $44.95 | $44.60 $45.77 |
| Sep 9, 2026 | $45.05 | $45.99 | $44.54 | $45.03 | $-0.33 | -0.73% | 204,615 | $45.22 | $44.54 $45.99 |
| Sep 8, 2026 | $45.23 | $46.18 | $45.06 | $45.36 | +$0.00 | +0.00% | 165,940 | $45.53 | $45.06 $46.18 |
| Sep 4, 2026 | $45.08 | $45.49 | $44.78 | $45.36 | $-0.02 | -0.04% | 115,964 | $45.27 | $44.78 $45.49 |
| Sep 3, 2026 | $45.74 | $45.91 | $44.93 | $45.38 | $-0.37 | -0.81% | 233,490 | $45.52 | $44.93 $45.91 |
| Sep 2, 2026 | $46.11 | $46.54 | $45.08 | $45.75 | $-0.10 | -0.22% | 221,516 | $45.77 | $45.08 $46.54 |
| Sep 1, 2026 | $45.97 | $46.96 | $44.59 | $45.85 | +$0.20 | +0.44% | 387,273 | $45.93 | $44.59 $46.96 |
| Aug 31, 2026 | $46.01 | $46.39 | $45.27 | $45.65 | $-0.36 | -0.78% | 213,209 | $45.70 | $45.27 $46.39 |
| Aug 28, 2026 | $46.17 | $47.07 | $45.37 | $46.01 | $-0.09 | -0.20% | 186,163 | $45.92 | $45.37 $47.07 |
| Aug 27, 2026 | $45.82 | $46.87 | $45.51 | $46.10 | +$0.09 | +0.20% | 172,523 | $46.14 | $45.51 $46.87 |
| Aug 26, 2026 | $45.98 | $47.52 | $45.64 | $46.01 | $-0.21 | -0.45% | 218,165 | $46.11 | $45.64 $47.52 |
| Aug 25, 2026 | $46.43 | $46.59 | $44.84 | $46.22 | $-0.03 | -0.06% | 263,434 | $45.97 | $44.84 $46.59 |
| Aug 24, 2026 | $45.88 | $46.94 | $45.63 | $46.25 | +$0.64 | +1.40% | 423,649 | $46.39 | $45.63 $46.94 |
| Aug 21, 2026 | $44.36 | $45.80 | $43.34 | $45.61 | +$1.23 | +2.76% | 321,434 | $45.12 | $43.34 $45.80 |