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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.28$43.28205,300——
2011-12-29$43.60$43.60140,300——
2011-12-28$43.56$43.56117,500——
2011-12-27$45.10$45.10201,600——
2011-12-23$43.70$43.70231,900——
2011-12-22$43.90$43.90233,400——
2011-12-21$43.94$43.94242,700——
2011-12-20$42.82$42.82191,400——
2011-12-19$41.90$41.90215,800——
2011-12-16$41.57$41.57418,000——
2011-12-15$40.69$40.69297,500——
2011-12-14$40.03$40.03255,400——
2011-12-13$39.77$39.77240,100——
2011-12-12$39.56$39.56242,200——
2011-12-09$39.59$39.59150,100——
2011-12-08$37.14$37.14124,200——
2011-12-07$38.27$38.27138,900——
2011-12-06$38.25$38.25102,300——
2011-12-05$38.32$38.32106,600——
2011-12-02$38.50$38.50139,200——
2011-12-01$38.28$38.28155,900——
2011-11-30$38.32$38.32198,100——
2011-11-29$37.36$37.36302,500——
2011-11-28$36.56$36.56177,600——
2011-11-25$36.43$36.4398,100——
2011-11-23$36.99$36.99620,200——
2011-11-22$37.24$37.24279,500——
2011-11-21$35.85$35.85223,100——
2011-11-18$36.00$36.00188,900——
2011-11-17$36.75$36.75131,200——
2011-11-16$36.88$36.88152,000——
2011-11-15$37.20$37.20188,500——
2011-11-14$37.07$37.0789,000——
2011-11-11$37.64$37.64127,900——
2011-11-10$36.15$36.15249,800——
2011-11-09$35.99$35.99187,800——
2011-11-08$36.58$36.58308,200——
2011-11-07$34.58$34.58211,100——
2011-11-04$35.43$35.4360,900——
2011-11-03$35.08$35.08178,300——
2011-11-02$34.16$34.16150,300——
2011-11-01$34.75$34.75215,800——
2011-10-31$35.81$35.81161,300——
2011-10-28$36.57$36.57106,900——
2011-10-27$37.01$37.01279,300——
2011-10-26$34.87$34.87341,400——
2011-10-25$33.55$33.55142,900——
2011-10-24$34.31$34.31343,100——
2011-10-21$32.12$32.12490,000——
2011-10-20$31.69$31.69398,500——
2011-10-19$30.92$30.92712,600——
2011-10-18$31.01$31.012,262,200——
2011-10-17$37.76$37.76186,200——
2011-10-14$38.63$38.6376,800——
2011-10-13$38.02$38.0280,900——
2011-10-12$38.27$38.2796,200——
2011-10-11$36.91$36.91111,900——
2011-10-10$36.58$36.58130,500——
2011-10-07$35.32$35.32118,800——
2011-10-06$37.17$37.1791,200——
2011-10-05$35.76$35.76134,700——
2011-10-04$35.50$35.50336,100——
2011-10-03$32.53$32.53289,400——
2011-09-30$34.00$34.00273,900——
2011-09-29$34.82$34.82133,200——
2011-09-28$34.90$34.90104,100——
2011-09-27$36.22$36.22221,400——
2011-09-26$35.24$35.24135,000——
2011-09-23$34.76$34.76199,500——
2011-09-22$34.05$34.05303,500——
2011-09-21$36.25$36.25142,900——
2011-09-20$37.15$37.1585,200——
2011-09-19$38.33$38.33127,600——
2011-09-16$38.52$38.52163,700——
2011-09-15$39.38$39.38325,100——
2011-09-14$40.43$40.43215,400——
2011-09-13$40.02$40.02264,700——
2011-09-12$39.92$39.9284,400——
2011-09-09$39.53$39.53141,300——
2011-09-08$39.98$39.9879,400——
2011-09-07$40.57$40.57124,400——
2011-09-06$38.91$38.91116,500——
2011-09-02$38.73$38.73129,000——
2011-09-01$39.89$39.89155,600——
2011-08-31$41.22$41.22259,800——
2011-08-30$41.35$41.35131,900——
2011-08-29$40.70$40.70105,200——
2011-08-26$38.82$38.8277,000——
2011-08-25$38.55$38.55232,600——
2011-08-24$39.16$39.16202,200——
2011-08-23$37.94$37.94297,400——
2011-08-22$35.24$35.24311,200——
2011-08-19$34.84$34.84235,400——
2011-08-18$36.18$36.18240,500——
2011-08-17$38.14$38.14147,900——
2011-08-16$38.69$38.69242,600——
2011-08-15$39.64$39.64415,500——
2011-08-12$42.79$42.79258,900——
2011-08-11$41.46$41.46297,100——
2011-08-10$40.01$40.01283,100——
2011-08-09$41.99$41.99417,500——
2011-08-08$41.18$41.18329,000——
2011-08-05$44.44$44.44291,000——
2011-08-04$46.20$46.20281,800——
2011-08-03$46.73$46.73213,500——
2011-08-02$45.29$45.29129,400——
2011-08-01$45.58$45.58105,300——
2011-07-29$45.57$45.57108,600——
2011-07-28$45.19$45.1993,000——
2011-07-27$46.34$46.34138,500——
2011-07-26$47.46$47.46113,500——
2011-07-25$48.32$48.32122,100——
2011-07-22$48.88$48.8860,000——
2011-07-21$48.95$48.95108,300——
2011-07-20$49.00$49.0072,800——
2011-07-19$48.63$48.6385,200——
2011-07-18$47.55$47.5549,700——
2011-07-15$47.85$47.8589,500——
2011-07-14$47.10$47.10207,000——
2011-07-13$48.40$48.4094,000——
2011-07-12$48.35$48.3556,000——
2011-07-11$47.29$47.2959,700——
2011-07-08$48.61$48.6180,400——
2011-07-07$47.76$47.76117,700——
2011-07-06$45.89$45.8961,800——
2011-07-05$45.61$45.61116,200——
2011-07-01$45.67$45.67157,000——
2011-06-30$44.51$44.51128,000——
2011-06-29$43.79$43.79130,300——
2011-06-28$44.39$44.3956,700——
2011-06-27$43.47$43.4774,400——
2011-06-24$42.61$42.61223,600——
2011-06-23$42.68$42.6889,900——
2011-06-22$41.71$41.7144,300——
2011-06-21$42.20$42.2055,200——
2011-06-20$41.55$41.5566,600——
2011-06-17$41.51$41.51234,000——
2011-06-16$40.84$40.8470,200——
2011-06-15$40.49$40.4974,300——
2011-06-14$41.48$41.4873,400——
2011-06-13$40.37$40.37103,000——
2011-06-10$40.47$40.47116,600——
2011-06-09$42.25$42.2563,800——
2011-06-08$41.80$41.80109,100——
2011-06-07$43.12$43.12119,800——
2011-06-06$43.45$43.4576,700——
2011-06-03$43.90$43.9082,200——
2011-06-02$44.21$44.21158,600——
2011-06-01$43.50$43.50116,700——
2011-05-31$43.78$43.78127,200——
2011-05-27$43.80$43.8041,100——
2011-05-26$43.66$43.6674,300——
2011-05-25$44.03$44.0357,100——
2011-05-24$43.40$43.4073,000——
2011-05-23$43.29$43.2988,600——
2011-05-20$43.51$43.5193,700——
2011-05-19$43.81$43.8161,000——
2011-05-18$43.88$43.8873,100——
2011-05-17$43.48$43.48121,700——
2011-05-16$43.40$43.4085,000——
2011-05-13$44.05$44.0579,400——
2011-05-12$43.87$43.87120,400——
2011-05-11$42.98$42.98220,200——
2011-05-10$45.19$45.19134,700——
2011-05-09$43.61$43.61140,400——
2011-05-06$43.00$43.00125,000——
2011-05-05$43.20$43.2089,800——
2011-05-04$42.81$42.8166,000——
2011-05-03$43.01$43.0184,300——
2011-05-02$42.77$42.77102,000——
2011-04-29$42.25$42.25137,000——
2011-04-28$42.66$42.6678,800——
2011-04-27$43.18$43.18112,700——
2011-04-26$44.25$44.25113,200——
2011-04-25$43.64$43.6491,100——
2011-04-21$43.24$43.24134,600——
2011-04-20$41.34$41.3461,700——
2011-04-19$41.30$41.3090,800——
2011-04-18$41.91$41.9154,900——
2011-04-15$42.09$42.09111,600——
2011-04-14$42.03$42.0362,000——
2011-04-13$41.72$41.7295,800——
2011-04-12$41.55$41.5583,400——
2011-04-11$41.96$41.9679,900——
2011-04-08$41.95$41.9566,300——
2011-04-07$41.88$41.8865,400——
2011-04-06$42.70$42.70237,300——
2011-04-05$41.43$41.4347,700——
2011-04-04$41.16$41.1693,800——
2011-04-01$40.85$40.8590,100——
2011-03-31$40.45$40.4588,800——
2011-03-30$40.09$40.0968,900——
2011-03-29$39.17$39.17156,600——
2011-03-28$40.02$40.0293,400——
2011-03-25$39.86$39.8698,200——
2011-03-24$40.75$40.75137,400——
2011-03-23$40.90$40.9081,600——
2011-03-22$41.25$41.2562,400——
2011-03-21$40.94$40.94127,800——
2011-03-18$39.89$39.89169,600——
2011-03-17$39.53$39.5378,600——
2011-03-16$39.86$39.8696,300——
2011-03-15$40.94$40.94158,200——
2011-03-14$41.56$41.5667,900——
2011-03-11$41.51$41.5175,300——
2011-03-10$41.81$41.81150,000——
2011-03-09$42.07$42.07117,900——
2011-03-08$42.28$42.28120,500——
2011-03-07$42.34$42.34106,000——
2011-03-04$43.44$43.44242,600——
2011-03-03$43.29$43.29154,000——
2011-03-02$42.07$42.07159,000——
2011-03-01$42.00$42.00148,000——
2011-02-28$42.42$42.42146,000——
2011-02-25$43.11$43.11160,700——
2011-02-24$42.83$42.83278,700——
2011-02-23$41.23$41.23271,600——
2011-02-22$41.98$41.98433,200——
2011-02-18$43.49$43.491,695,700——
2011-02-17$35.09$35.09342,300——
2011-02-16$36.79$36.79125,600——
2011-02-15$36.35$36.35176,400——
2011-02-14$38.74$38.7462,300——
2011-02-11$38.50$38.5051,600——
2011-02-10$38.10$38.1061,100——
2011-02-09$37.81$37.8146,700——
2011-02-08$37.81$37.8175,400——
2011-02-07$37.14$37.14119,700——
2011-02-04$36.78$36.78114,800——
2011-02-03$36.22$36.2283,500——
2011-02-02$35.57$35.57111,600——
2011-02-01$35.23$35.23167,300——
2011-01-31$33.56$33.56108,800——
2011-01-28$34.15$34.15154,400——
2011-01-27$35.77$35.77132,900——
2011-01-26$36.76$36.7671,600——
2011-01-25$35.74$35.7455,300——
2011-01-24$35.57$35.57135,300——
2011-01-21$35.06$35.0664,600——
2011-01-20$35.45$35.45149,800——
2011-01-19$35.59$35.59128,200——
2011-01-18$36.68$36.6886,700——
2011-01-14$36.47$36.4785,500——
2011-01-13$36.00$36.00104,900——
2011-01-12$36.00$36.00124,100——
2011-01-11$35.75$35.75223,300——
2011-01-10$34.44$34.44477,800——
2011-01-07$38.71$38.71141,300——
2011-01-06$39.31$39.31173,700——
2011-01-05$37.65$37.6595,600——
2011-01-04$37.14$37.14162,300——
2011-01-03$37.52$37.52154,000——