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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.47$43.47258,200——
2013-12-30$43.07$43.07170,500——
2013-12-27$43.52$43.52142,100——
2013-12-26$44.30$44.3081,700——
2013-12-24$45.01$45.01158,700——
2013-12-23$45.01$45.01146,500——
2013-12-20$45.11$45.11262,300——
2013-12-19$43.54$43.5486,800——
2013-12-18$43.49$43.49123,400——
2013-12-17$43.63$43.6342,900——
2013-12-16$43.56$43.5687,900——
2013-12-13$43.37$43.37116,500——
2013-12-12$43.91$43.9173,400——
2013-12-11$44.29$44.29218,600——
2013-12-10$44.74$44.7498,800——
2013-12-09$44.86$44.86115,200——
2013-12-06$44.90$44.90177,400——
2013-12-05$45.27$45.27123,300——
2013-12-04$45.18$45.1888,900——
2013-12-03$45.76$45.76223,500——
2013-12-02$45.54$45.54237,900——
2013-11-29$45.19$45.1970,700——
2013-11-27$45.00$45.0097,600——
2013-11-26$44.35$44.3594,700——
2013-11-25$44.24$44.24170,300——
2013-11-22$42.64$42.64136,300——
2013-11-21$42.03$42.0359,000——
2013-11-20$41.72$41.7287,400——
2013-11-19$41.98$41.9855,500——
2013-11-18$41.68$41.6865,200——
2013-11-15$42.49$42.4983,300——
2013-11-14$42.10$42.1075,700——
2013-11-13$42.84$42.8498,500——
2013-11-12$42.50$42.5026,900——
2013-11-11$42.46$42.4656,300——
2013-11-08$42.53$42.53131,100——
2013-11-07$41.94$41.94108,600——
2013-11-06$42.43$42.43250,500——
2013-11-05$39.90$39.90104,400——
2013-11-04$40.15$40.15122,700——
2013-11-01$39.89$39.89172,300——
2013-10-31$40.03$40.03164,400——
2013-10-30$40.29$40.29105,400——
2013-10-29$39.68$39.68264,000——
2013-10-28$39.39$39.39123,300——
2013-10-25$38.53$38.53284,200——
2013-10-24$38.49$38.49284,100——
2013-10-23$38.11$38.11326,800——
2013-10-22$37.61$37.61292,800——
2013-10-21$37.35$37.35218,400——
2013-10-18$36.95$36.95291,800——
2013-10-17$36.55$36.55243,200——
2013-10-16$36.96$36.96523,100——
2013-10-15$35.49$35.49361,600——
2013-10-14$36.00$36.00217,400——
2013-10-11$36.15$36.15138,600——
2013-10-10$35.98$35.98179,400——
2013-10-09$35.48$35.48127,300——
2013-10-08$36.20$36.2061,800——
2013-10-07$36.45$36.45105,700——
2013-10-04$36.94$36.94129,800——
2013-10-03$36.97$36.97208,600——
2013-10-02$37.52$37.52145,300——
2013-10-01$38.00$38.00143,900——
2013-09-30$37.80$37.80194,900——
2013-09-27$38.15$38.1568,200——
2013-09-26$38.92$38.9258,500——
2013-09-25$38.93$38.93136,300——
2013-09-24$38.82$38.82143,200——
2013-09-23$38.70$38.7082,500——
2013-09-20$38.54$38.54190,100——
2013-09-19$38.66$38.6661,900——
2013-09-18$38.95$38.95151,500——
2013-09-17$39.12$39.12179,200——
2013-09-16$39.38$39.3886,600——
2013-09-13$39.50$39.50146,300——
2013-09-12$39.38$39.38226,600——
2013-09-11$39.57$39.57143,300——
2013-09-10$40.00$40.0099,400——
2013-09-09$39.66$39.66146,700——
2013-09-06$39.28$39.28163,900——
2013-09-05$39.65$39.6561,700——
2013-09-04$39.80$39.80120,600——
2013-09-03$40.13$40.13157,000——
2013-08-30$40.02$40.0264,900——
2013-08-29$39.66$39.6668,200——
2013-08-28$38.79$38.7931,600——
2013-08-27$38.44$38.4451,700——
2013-08-26$40.07$40.0738,700——
2013-08-23$39.75$39.7549,400——
2013-08-22$39.32$39.3224,400——
2013-08-21$38.41$38.4130,700——
2013-08-20$38.51$38.5167,300——
2013-08-19$38.50$38.50106,900——
2013-08-16$39.71$39.71141,900——
2013-08-15$37.96$37.96119,300——
2013-08-14$38.58$38.5883,700——
2013-08-13$38.60$38.6076,200——
2013-08-12$37.99$37.99147,300——
2013-08-09$37.33$37.33198,200——
2013-08-08$38.53$38.53373,200——
2013-08-07$40.57$40.5756,300——
2013-08-06$40.36$40.3649,900——
2013-08-05$40.94$40.9455,700——
2013-08-02$40.84$40.8492,300——
2013-08-01$39.75$39.75175,300——
2013-07-31$39.51$39.5181,800——
2013-07-30$39.09$39.0999,500——
2013-07-29$39.41$39.4166,700——
2013-07-26$39.33$39.3326,400——
2013-07-25$39.90$39.9045,500——
2013-07-24$39.71$39.7188,400——
2013-07-23$39.56$39.5692,200——
2013-07-22$39.76$39.7661,000——
2013-07-19$39.86$39.8685,900——
2013-07-18$39.92$39.92112,200——
2013-07-17$39.87$39.87105,700——
2013-07-16$40.29$40.2999,500——
2013-07-15$40.53$40.5371,600——
2013-07-12$40.23$40.2366,800——
2013-07-11$40.21$40.2185,600——
2013-07-10$39.96$39.9656,400——
2013-07-09$40.09$40.0990,600——
2013-07-08$40.43$40.4397,000——
2013-07-05$39.80$39.8054,900——
2013-07-03$38.96$38.9651,400——
2013-07-02$38.75$38.7578,900——
2013-07-01$38.61$38.6177,900——
2013-06-28$37.16$37.16202,600——
2013-06-27$37.71$37.7159,100——
2013-06-26$37.39$37.3953,600——
2013-06-25$37.83$37.8389,300——
2013-06-24$37.44$37.44127,200——
2013-06-21$37.03$37.03197,500——
2013-06-20$37.74$37.7462,300——
2013-06-19$37.95$37.95112,800——
2013-06-18$38.76$38.76113,400——
2013-06-17$37.96$37.96132,100——
2013-06-14$38.54$38.5476,200——
2013-06-13$39.66$39.6695,600——
2013-06-12$38.86$38.86131,200——
2013-06-11$39.49$39.49118,600——
2013-06-10$39.80$39.80117,600——
2013-06-07$38.58$38.5869,900——
2013-06-06$38.46$38.4673,200——
2013-06-05$38.54$38.54114,300——
2013-06-04$38.40$38.4065,500——
2013-06-03$38.59$38.59219,500——
2013-05-31$38.04$38.04222,700——
2013-05-30$38.49$38.4986,700——
2013-05-29$37.98$37.98102,800——
2013-05-28$38.58$38.5890,000——
2013-05-24$38.69$38.6971,600——
2013-05-23$38.41$38.4191,900——
2013-05-22$38.45$38.45128,700——
2013-05-21$39.16$39.1696,300——
2013-05-20$38.99$38.99206,300——
2013-05-17$38.51$38.51249,900——
2013-05-16$37.90$37.90189,900——
2013-05-15$38.07$38.07247,500——
2013-05-14$37.02$37.02260,200——
2013-05-13$35.89$35.89158,100——
2013-05-10$35.77$35.77321,700——
2013-05-09$34.11$34.11190,900——
2013-05-08$33.76$33.76317,000——
2013-05-07$32.57$32.57376,400——
2013-05-06$32.35$32.35123,500——
2013-05-03$32.44$32.44146,000——
2013-05-02$32.08$32.08324,900——
2013-05-01$32.36$32.36156,300——
2013-04-30$33.53$33.53127,500——
2013-04-29$33.63$33.63162,900——
2013-04-26$33.72$33.72145,200——
2013-04-25$33.83$33.83183,200——
2013-04-24$33.38$33.38195,000——
2013-04-23$33.67$33.67134,900——
2013-04-22$33.27$33.2796,600——
2013-04-19$33.25$33.25106,200——
2013-04-18$33.35$33.35133,100——
2013-04-17$34.07$34.07198,000——
2013-04-16$34.16$34.16134,800——
2013-04-15$33.13$33.13163,900——
2013-04-12$33.90$33.9094,400——
2013-04-11$33.82$33.82179,800——
2013-04-10$33.27$33.27334,100——
2013-04-09$33.26$33.26118,100——
2013-04-08$33.29$33.29182,100——
2013-04-05$33.78$33.7882,100——
2013-04-04$34.31$34.3188,100——
2013-04-03$34.10$34.10213,800——
2013-04-02$34.45$34.45486,400——
2013-04-01$34.99$34.99422,600——
2013-03-28$34.89$34.89149,700——
2013-03-27$34.61$34.61109,100——
2013-03-26$34.66$34.66134,700——
2013-03-25$35.10$35.10274,700——
2013-03-22$35.43$35.43490,200——
2013-03-21$34.00$34.00432,500——
2013-03-20$34.21$34.21974,400——
2013-03-19$31.62$31.62246,500——
2013-03-18$31.80$31.80171,000——
2013-03-15$31.63$31.63286,300——
2013-03-14$31.58$31.58141,500——
2013-03-13$30.14$30.14313,500——
2013-03-12$30.22$30.22574,700——
2013-03-11$30.58$30.58473,400——
2013-03-08$30.10$30.10866,900——
2013-03-07$32.29$32.29197,000——
2013-03-06$32.21$32.21346,400——
2013-03-05$32.53$32.53656,500——
2013-03-04$33.30$33.30315,700——
2013-03-01$36.20$36.20814,800——
2013-02-28$38.92$38.92134,600——
2013-02-27$38.50$38.5072,800——
2013-02-26$38.02$38.0266,600——
2013-02-25$38.78$38.7862,200——
2013-02-22$41.20$41.20164,800——
2013-02-21$40.52$40.5268,500——
2013-02-20$41.33$41.33110,500——
2013-02-19$41.49$41.4981,500——
2013-02-15$40.20$40.2074,800——
2013-02-14$40.37$40.3747,700——
2013-02-13$40.67$40.6776,100——
2013-02-12$40.26$40.2657,500——
2013-02-11$39.97$39.9742,000——
2013-02-08$40.23$40.2389,700——
2013-02-07$39.99$39.99178,300——
2013-02-06$38.96$38.9649,400——
2013-02-05$38.20$38.2057,400——
2013-02-04$38.17$38.1790,800——
2013-02-01$38.23$38.2399,400——
2013-01-31$38.53$38.53138,700——
2013-01-30$38.03$38.03154,600——
2013-01-29$38.45$38.4569,600——
2013-01-28$38.40$38.4082,200——
2013-01-25$38.16$38.1678,000——
2013-01-24$38.37$38.3750,300——
2013-01-23$37.61$37.6133,100——
2013-01-22$37.60$37.6062,200——
2013-01-18$37.71$37.7159,000——
2013-01-17$37.54$37.5448,400——
2013-01-16$37.19$37.1961,700——
2013-01-15$37.46$37.4661,100——
2013-01-14$37.34$37.3436,400——
2013-01-11$37.24$37.2487,500——
2013-01-10$36.96$36.9675,700——
2013-01-09$37.73$37.73188,500——
2013-01-08$37.03$37.03151,300——
2013-01-07$36.90$36.9079,100——
2013-01-04$37.87$37.8777,500——
2013-01-03$37.49$37.4986,400——
2013-01-02$36.96$36.96198,700——