NASDAQ:APEI | Historical Stock Price | AMERICAN PUBLIC EDUCATION INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.71$6.50$11.38$19.92$34.87$61.032007-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$37.24$37.2499,100——
2010-12-30$37.25$37.25185,200——
2010-12-29$36.72$36.7252,900——
2010-12-28$36.73$36.7388,400——
2010-12-27$36.72$36.7250,800——
2010-12-23$36.74$36.7441,300——
2010-12-22$36.66$36.6688,100——
2010-12-21$36.05$36.0581,200——
2010-12-20$35.81$35.8194,800——
2010-12-17$35.52$35.52292,400——
2010-12-16$34.75$34.7586,200——
2010-12-15$34.76$34.76137,600——
2010-12-14$34.58$34.58133,600——
2010-12-13$33.85$33.85178,600——
2010-12-10$35.30$35.30168,600——
2010-12-09$34.31$34.31270,600——
2010-12-08$36.71$36.71423,200——
2010-12-07$35.20$35.20140,200——
2010-12-06$34.54$34.54273,100——
2010-12-03$33.99$33.99161,300——
2010-12-02$34.36$34.36187,000——
2010-12-01$33.50$33.50180,300——
2010-11-30$34.17$34.17231,400——
2010-11-29$34.66$34.66153,300——
2010-11-26$34.67$34.6756,400——
2010-11-24$34.03$34.03100,400——
2010-11-23$33.59$33.5977,200——
2010-11-22$33.68$33.68121,500——
2010-11-19$34.35$34.35110,400——
2010-11-18$34.31$34.31133,800——
2010-11-17$34.43$34.43181,400——
2010-11-16$34.10$34.10146,300——
2010-11-15$34.11$34.11190,500——
2010-11-12$32.93$32.93107,100——
2010-11-11$33.53$33.53181,600——
2010-11-10$34.07$34.07410,500——
2010-11-09$33.11$33.111,259,900——
2010-11-08$27.07$27.07225,600——
2010-11-05$26.75$26.75336,800——
2010-11-04$27.14$27.14359,800——
2010-11-03$28.04$28.04283,300——
2010-11-02$27.02$27.02548,400——
2010-11-01$26.32$26.32708,200——
2010-10-29$27.96$27.96575,400——
2010-10-28$28.04$28.04444,100——
2010-10-27$29.70$29.70287,200——
2010-10-26$30.01$30.01485,700——
2010-10-25$33.27$33.27124,100——
2010-10-22$33.23$33.23135,600——
2010-10-21$32.80$32.80101,800——
2010-10-20$32.90$32.9061,400——
2010-10-19$32.18$32.18122,200——
2010-10-18$33.05$33.0594,100——
2010-10-15$31.91$31.91337,600——
2010-10-14$31.81$31.81523,300——
2010-10-13$33.97$33.97202,100——
2010-10-12$33.54$33.54183,500——
2010-10-11$33.50$33.50176,000——
2010-10-08$32.75$32.75222,400——
2010-10-07$32.83$32.83248,500——
2010-10-06$32.79$32.79143,500——
2010-10-05$32.86$32.86266,400——
2010-10-04$32.21$32.21132,600——
2010-10-01$33.30$33.30140,300——
2010-09-30$32.86$32.86181,100——
2010-09-29$32.41$32.41130,600——
2010-09-28$32.30$32.30162,600——
2010-09-27$31.89$31.89208,500——
2010-09-24$32.08$32.08169,100——
2010-09-23$31.44$31.44290,800——
2010-09-22$31.17$31.17455,400——
2010-09-21$30.40$30.40216,000——
2010-09-20$30.31$30.31170,100——
2010-09-17$29.64$29.64369,100——
2010-09-16$29.15$29.15493,200——
2010-09-15$27.96$27.96121,200——
2010-09-14$27.83$27.83157,700——
2010-09-13$28.11$28.11216,800——
2010-09-10$26.95$26.95101,900——
2010-09-09$27.11$27.11143,100——
2010-09-08$26.50$26.50279,100——
2010-09-07$26.21$26.21145,300——
2010-09-03$26.41$26.4198,100——
2010-09-02$26.33$26.33148,500——
2010-09-01$25.58$25.58112,800——
2010-08-31$24.85$24.85256,200——
2010-08-30$24.91$24.91134,700——
2010-08-27$24.90$24.90220,800——
2010-08-26$25.56$25.56221,300——
2010-08-25$24.69$24.69247,700——
2010-08-24$24.67$24.67273,100——
2010-08-23$24.81$24.81234,400——
2010-08-20$24.95$24.95195,600——
2010-08-19$25.04$25.04242,500——
2010-08-18$25.29$25.29271,800——
2010-08-17$24.56$24.56407,900——
2010-08-16$24.92$24.92652,100——
2010-08-13$24.70$24.70585,300——
2010-08-12$25.63$25.63464,900——
2010-08-11$26.57$26.57863,900——
2010-08-10$27.59$27.59992,500——
2010-08-09$27.71$27.71961,600——
2010-08-06$28.96$28.966,126,800——
2010-08-05$42.67$42.67967,400——
2010-08-04$44.79$44.79173,300——
2010-08-03$44.63$44.63123,800——
2010-08-02$44.78$44.78160,400——
2010-07-30$44.66$44.66258,500——
2010-07-29$45.19$45.19149,500——
2010-07-28$45.44$45.4473,600——
2010-07-27$45.90$45.90132,900——
2010-07-26$45.98$45.98125,100——
2010-07-23$46.03$46.03274,400——
2010-07-22$43.98$43.98296,200——
2010-07-21$43.15$43.15132,700——
2010-07-20$44.74$44.7469,000——
2010-07-19$43.98$43.98109,000——
2010-07-16$42.67$42.67148,500——
2010-07-15$43.05$43.05159,200——
2010-07-14$44.14$44.1487,700——
2010-07-13$43.54$43.54138,600——
2010-07-12$42.43$42.43109,300——
2010-07-09$43.15$43.15110,900——
2010-07-08$43.24$43.24116,300——
2010-07-07$42.98$42.98267,900——
2010-07-06$41.30$41.30195,000——
2010-07-02$41.40$41.40200,800——
2010-07-01$42.42$42.42247,100——
2010-06-30$43.70$43.70144,800——
2010-06-29$44.41$44.41139,700——
2010-06-28$45.37$45.3761,400——
2010-06-25$45.42$45.42185,000——
2010-06-24$45.57$45.57116,900——
2010-06-23$45.39$45.39133,800——
2010-06-22$46.44$46.44115,800——
2010-06-21$48.00$48.00148,900——
2010-06-18$47.99$47.99308,400——
2010-06-17$47.34$47.34103,500——
2010-06-16$47.31$47.31196,100——
2010-06-15$46.28$46.28253,600——
2010-06-14$46.62$46.62203,700——
2010-06-11$47.48$47.48179,000——
2010-06-10$46.16$46.16146,700——
2010-06-09$45.50$45.50222,500——
2010-06-08$46.14$46.14472,700——
2010-06-07$46.46$46.46403,400——
2010-06-04$46.24$46.24680,000——
2010-06-03$42.24$42.24292,200——
2010-06-02$41.13$41.13126,700——
2010-06-01$40.35$40.35156,300——
2010-05-28$40.89$40.89112,400——
2010-05-27$41.58$41.58179,700——
2010-05-26$41.68$41.6898,100——
2010-05-25$41.39$41.39124,800——
2010-05-24$41.88$41.88108,300——
2010-05-21$41.65$41.65142,100——
2010-05-20$42.90$42.90229,600——
2010-05-19$44.06$44.06130,300——
2010-05-18$44.62$44.62110,800——
2010-05-17$45.45$45.45142,000——
2010-05-14$44.94$44.94108,700——
2010-05-13$45.28$45.28124,700——
2010-05-12$44.86$44.86179,900——
2010-05-11$42.80$42.80147,000——
2010-05-10$42.91$42.91134,500——
2010-05-07$42.00$42.00225,800——
2010-05-06$42.35$42.35173,300——
2010-05-05$42.96$42.96100,900——
2010-05-04$42.97$42.97139,500——
2010-05-03$44.51$44.51133,000——
2010-04-30$42.35$42.35104,700——
2010-04-29$44.33$44.33169,200——
2010-04-28$44.25$44.2576,500——
2010-04-27$44.02$44.02126,200——
2010-04-26$44.95$44.9554,000——
2010-04-23$46.16$46.16210,000——
2010-04-22$46.07$46.07165,600——
2010-04-21$45.77$45.77195,100——
2010-04-20$46.00$46.0095,600——
2010-04-19$46.01$46.0175,800——
2010-04-16$45.80$45.80160,300——
2010-04-15$45.86$45.86128,200——
2010-04-14$45.29$45.29203,700——
2010-04-13$45.84$45.8485,400——
2010-04-12$45.50$45.5081,300——
2010-04-09$46.03$46.0377,800——
2010-04-08$45.71$45.7190,600——
2010-04-07$46.02$46.02101,200——
2010-04-06$45.95$45.9571,000——
2010-04-05$46.27$46.2739,000——
2010-04-01$46.39$46.3970,100——
2010-03-31$46.60$46.6097,400——
2010-03-30$46.91$46.91192,900——
2010-03-29$46.03$46.03111,000——
2010-03-26$45.79$45.79153,000——
2010-03-25$44.95$44.9562,700——
2010-03-24$45.03$45.0382,100——
2010-03-23$46.75$46.75101,400——
2010-03-22$46.30$46.3081,800——
2010-03-19$45.52$45.52119,800——
2010-03-18$46.73$46.7357,500——
2010-03-17$46.14$46.14119,300——
2010-03-16$45.73$45.7371,000——
2010-03-15$44.63$44.63110,800——
2010-03-12$44.20$44.20139,000——
2010-03-11$45.61$45.6197,500——
2010-03-10$44.77$44.77102,200——
2010-03-09$43.44$43.44158,200——
2010-03-08$43.94$43.94145,400——
2010-03-05$43.61$43.61143,600——
2010-03-04$43.97$43.9781,200——
2010-03-03$44.19$44.19119,200——
2010-03-02$43.39$43.39117,000——
2010-03-01$43.52$43.52128,700——
2010-02-26$43.26$43.2689,500——
2010-02-25$43.64$43.64145,700——
2010-02-24$42.91$42.91242,600——
2010-02-23$42.45$42.45783,400——
2010-02-22$39.49$39.49183,700——
2010-02-19$40.34$40.34236,200——
2010-02-18$40.72$40.72119,000——
2010-02-17$40.18$40.1888,500——
2010-02-16$40.30$40.3068,700——
2010-02-12$40.50$40.50115,900——
2010-02-11$39.84$39.8489,900——
2010-02-10$39.79$39.79168,200——
2010-02-09$39.12$39.12116,300——
2010-02-08$38.72$38.7279,700——
2010-02-05$38.73$38.73234,500——
2010-02-04$39.25$39.25219,500——
2010-02-03$39.45$39.45197,800——
2010-02-02$38.19$38.19232,200——
2010-02-01$37.75$37.75203,100——
2010-01-29$38.14$38.14462,200——
2010-01-28$39.67$39.67314,400——
2010-01-27$38.25$38.25128,600——
2010-01-26$36.83$36.83101,800——
2010-01-25$37.03$37.0399,200——
2010-01-22$37.07$37.0792,400——
2010-01-21$36.64$36.64132,800——
2010-01-20$37.26$37.2671,200——
2010-01-19$37.70$37.7099,100——
2010-01-15$37.29$37.29182,700——
2010-01-14$38.26$38.26104,900——
2010-01-13$37.86$37.86114,700——
2010-01-12$37.06$37.0668,200——
2010-01-11$37.04$37.04132,300——
2010-01-08$37.21$37.21163,100——
2010-01-07$36.20$36.20157,100——
2010-01-06$35.48$35.48281,700——
2010-01-05$33.86$33.86132,200——
2010-01-04$34.80$34.80181,000——