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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.12$36.12121,500——
2012-12-28$35.42$35.4260,300——
2012-12-27$34.54$34.5452,300——
2012-12-26$35.74$35.7460,000——
2012-12-24$35.98$35.9830,800——
2012-12-21$36.03$36.03244,500——
2012-12-20$36.16$36.1691,900——
2012-12-19$36.05$36.05174,200——
2012-12-18$36.49$36.4999,100——
2012-12-17$35.62$35.6294,600——
2012-12-14$35.57$35.5756,900——
2012-12-13$35.69$35.6963,500——
2012-12-12$35.63$35.63103,500——
2012-12-11$36.99$36.99108,900——
2012-12-10$36.41$36.41130,900——
2012-12-07$35.74$35.74151,400——
2012-12-06$35.59$35.59122,900——
2012-12-05$35.43$35.43143,300——
2012-12-04$35.82$35.8297,900——
2012-12-03$34.47$34.4793,500——
2012-11-30$34.38$34.38138,700——
2012-11-29$35.39$35.39143,200——
2012-11-28$34.47$34.47104,200——
2012-11-27$33.32$33.3276,900——
2012-11-26$33.26$33.2683,800——
2012-11-23$32.93$32.9334,100——
2012-11-21$32.36$32.3697,400——
2012-11-20$32.34$32.34258,300——
2012-11-19$32.44$32.44139,100——
2012-11-16$32.38$32.38242,500——
2012-11-15$32.32$32.32149,700——
2012-11-14$32.17$32.17190,200——
2012-11-13$32.55$32.55130,400——
2012-11-12$32.47$32.47119,600——
2012-11-09$33.19$33.19196,500——
2012-11-08$32.94$32.94624,700——
2012-11-07$36.03$36.03273,200——
2012-11-06$37.38$37.38176,900——
2012-11-05$36.10$36.1071,400——
2012-11-02$36.44$36.4450,500——
2012-11-01$36.68$36.6877,000——
2012-10-31$36.43$36.43100,700——
2012-10-26$35.79$35.79180,400——
2012-10-25$34.58$34.5851,800——
2012-10-24$35.76$35.7648,100——
2012-10-23$35.72$35.7251,400——
2012-10-22$35.59$35.5979,900——
2012-10-19$34.93$34.9397,400——
2012-10-18$36.08$36.0858,600——
2012-10-17$36.39$36.3993,900——
2012-10-16$37.23$37.2368,300——
2012-10-15$37.17$37.1775,700——
2012-10-12$37.79$37.79137,500——
2012-10-11$37.97$37.9772,100——
2012-10-10$37.84$37.84106,100——
2012-10-09$38.33$38.3368,900——
2012-10-08$38.65$38.6567,500——
2012-10-05$38.16$38.16111,500——
2012-10-04$37.60$37.6087,000——
2012-10-03$37.02$37.0296,600——
2012-10-02$37.06$37.0673,100——
2012-10-01$37.15$37.1584,400——
2012-09-28$36.43$36.43109,600——
2012-09-27$35.50$35.5063,600——
2012-09-26$35.27$35.2755,600——
2012-09-25$35.43$35.4359,600——
2012-09-24$36.43$36.4386,300——
2012-09-21$36.47$36.47180,900——
2012-09-20$37.30$37.3071,900——
2012-09-19$38.30$38.3051,800——
2012-09-18$38.65$38.6586,900——
2012-09-17$38.60$38.6091,500——
2012-09-14$38.99$38.99153,100——
2012-09-13$37.79$37.79101,600——
2012-09-12$37.09$37.09115,200——
2012-09-11$37.21$37.2173,600——
2012-09-10$36.40$36.4062,800——
2012-09-07$36.18$36.18149,100——
2012-09-06$35.78$35.78179,300——
2012-09-05$34.71$34.71126,500——
2012-09-04$33.57$33.57149,800——
2012-08-31$33.70$33.7089,400——
2012-08-30$33.30$33.3094,200——
2012-08-29$33.31$33.31172,800——
2012-08-28$33.03$33.0396,300——
2012-08-27$33.06$33.0680,700——
2012-08-24$33.47$33.47106,300——
2012-08-23$33.92$33.9278,100——
2012-08-22$34.45$34.45372,700——
2012-08-21$34.28$34.28105,100——
2012-08-20$34.01$34.01229,700——
2012-08-17$34.19$34.19197,400——
2012-08-16$33.77$33.77212,200——
2012-08-15$33.15$33.15110,300——
2012-08-14$32.61$32.61162,000——
2012-08-13$32.79$32.79121,400——
2012-08-10$32.59$32.59165,400——
2012-08-09$32.60$32.60291,600——
2012-08-08$32.18$32.18730,500——
2012-08-07$27.65$27.65338,700——
2012-08-06$26.81$26.81153,400——
2012-08-03$26.30$26.30252,000——
2012-08-02$25.37$25.37197,700——
2012-08-01$25.09$25.09243,000——
2012-07-31$25.11$25.11242,700——
2012-07-30$25.75$25.75154,800——
2012-07-27$25.77$25.77202,000——
2012-07-26$25.75$25.75379,200——
2012-07-25$27.00$27.00175,300——
2012-07-24$27.20$27.20552,800——
2012-07-23$28.49$28.49190,400——
2012-07-20$29.35$29.3576,800——
2012-07-19$30.14$30.14201,000——
2012-07-18$29.61$29.61108,200——
2012-07-17$29.64$29.64131,500——
2012-07-16$30.71$30.71102,300——
2012-07-13$30.63$30.63130,500——
2012-07-12$30.85$30.8584,500——
2012-07-11$31.29$31.29103,800——
2012-07-10$31.02$31.0286,700——
2012-07-09$32.10$32.10113,600——
2012-07-06$33.00$33.00162,900——
2012-07-05$32.75$32.7577,200——
2012-07-03$32.39$32.3989,200——
2012-07-02$31.89$31.89109,300——
2012-06-29$32.00$32.00118,900——
2012-06-28$31.31$31.3194,200——
2012-06-27$30.78$30.78123,600——
2012-06-26$30.82$30.82171,500——
2012-06-25$30.24$30.2493,400——
2012-06-22$30.22$30.22268,500——
2012-06-21$30.12$30.12129,000——
2012-06-20$30.89$30.89120,500——
2012-06-19$30.73$30.73120,200——
2012-06-18$29.24$29.24254,100——
2012-06-15$29.28$29.28195,500——
2012-06-14$29.63$29.63123,600——
2012-06-13$29.16$29.16174,100——
2012-06-12$29.86$29.86131,300——
2012-06-11$30.42$30.42109,100——
2012-06-08$31.35$31.35111,000——
2012-06-07$30.79$30.79187,200——
2012-06-06$31.37$31.37141,700——
2012-06-05$30.82$30.82130,900——
2012-06-04$30.42$30.42216,200——
2012-06-01$28.55$28.55418,600——
2012-05-31$28.43$28.43207,500——
2012-05-30$29.19$29.19323,200——
2012-05-29$29.56$29.56147,400——
2012-05-25$29.01$29.01155,000——
2012-05-24$28.32$28.32160,500——
2012-05-23$28.50$28.50339,000——
2012-05-22$29.17$29.17269,200——
2012-05-21$28.99$28.99214,800——
2012-05-18$28.33$28.33220,000——
2012-05-17$28.05$28.05217,700——
2012-05-16$28.03$28.03266,000——
2012-05-15$27.77$27.77243,400——
2012-05-14$26.98$26.98529,800——
2012-05-11$28.09$28.091,183,700——
2012-05-10$31.87$31.87380,000——
2012-05-09$30.89$30.89202,500——
2012-05-08$30.89$30.89166,500——
2012-05-07$31.10$31.10223,300——
2012-05-04$31.11$31.11216,600——
2012-05-03$31.90$31.90176,100——
2012-05-02$33.00$33.00158,000——
2012-05-01$33.52$33.52227,000——
2012-04-30$34.72$34.72128,200——
2012-04-27$34.84$34.84188,000——
2012-04-26$35.00$35.00134,900——
2012-04-25$34.81$34.81127,700——
2012-04-24$34.98$34.98306,500——
2012-04-23$34.49$34.49109,200——
2012-04-20$35.05$35.05152,300——
2012-04-19$35.09$35.09191,100——
2012-04-18$35.15$35.15315,500——
2012-04-17$35.76$35.76656,700——
2012-04-16$36.10$36.10113,600——
2012-04-13$36.75$36.75144,000——
2012-04-12$37.82$37.8292,900——
2012-04-11$37.23$37.23137,600——
2012-04-10$36.50$36.50230,400——
2012-04-09$36.92$36.92167,100——
2012-04-05$38.00$38.00152,700——
2012-04-04$37.75$37.75269,600——
2012-04-03$38.25$38.25219,100——
2012-04-02$38.32$38.32131,500——
2012-03-30$38.00$38.00115,100——
2012-03-29$38.24$38.24152,100——
2012-03-28$37.47$37.47190,200——
2012-03-27$38.03$38.03398,500——
2012-03-26$38.90$38.90234,300——
2012-03-23$38.23$38.23180,200——
2012-03-22$38.56$38.56134,600——
2012-03-21$39.38$39.38123,200——
2012-03-20$39.52$39.52102,600——
2012-03-19$39.63$39.63127,900——
2012-03-16$39.47$39.47218,600——
2012-03-15$39.26$39.26217,700——
2012-03-14$39.42$39.42229,200——
2012-03-13$39.98$39.98161,800——
2012-03-12$39.48$39.48366,700——
2012-03-09$39.00$39.00202,700——
2012-03-08$39.03$39.03167,500——
2012-03-07$38.29$38.29268,900——
2012-03-06$38.24$38.24138,600——
2012-03-05$38.54$38.54231,700——
2012-03-02$38.26$38.26165,200——
2012-03-01$38.89$38.89296,900——
2012-02-29$39.16$39.16779,500——
2012-02-28$41.33$41.33416,700——
2012-02-27$43.96$43.96160,700——
2012-02-24$43.31$43.3183,400——
2012-02-23$43.00$43.00102,000——
2012-02-22$42.70$42.70107,000——
2012-02-21$42.12$42.12117,500——
2012-02-17$42.02$42.02116,000——
2012-02-16$41.79$41.79122,100——
2012-02-15$41.67$41.67147,600——
2012-02-14$41.29$41.29130,300——
2012-02-13$41.55$41.5597,300——
2012-02-10$40.65$40.65117,100——
2012-02-09$41.92$41.92108,000——
2012-02-08$41.14$41.14120,400——
2012-02-07$40.47$40.47167,000——
2012-02-06$40.56$40.5695,400——
2012-02-03$41.46$41.46150,900——
2012-02-02$41.19$41.19124,200——
2012-02-01$42.04$42.04195,500——
2012-01-31$40.19$40.19166,800——
2012-01-30$40.59$40.59102,400——
2012-01-27$41.32$41.3295,300——
2012-01-26$41.28$41.2880,400——
2012-01-25$42.66$42.66121,500——
2012-01-24$41.96$41.96201,200——
2012-01-23$41.00$41.00176,000——
2012-01-20$42.05$42.05202,200——
2012-01-19$42.63$42.63261,900——
2012-01-18$43.00$43.00500,200——
2012-01-17$45.29$45.29184,100——
2012-01-13$44.81$44.81110,000——
2012-01-12$44.74$44.74159,000——
2012-01-11$44.00$44.00102,300——
2012-01-10$43.41$43.41171,700——
2012-01-09$42.25$42.25296,600——
2012-01-06$42.53$42.53163,300——
2012-01-05$42.66$42.66329,700——
2012-01-04$42.88$42.88261,700——
2012-01-03$42.85$42.85210,300——