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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.39$27.39111,200——
2019-12-30$27.10$27.1061,100——
2019-12-27$27.26$27.2661,300——
2019-12-26$27.91$27.9138,600——
2019-12-24$27.43$27.4329,300——
2019-12-23$27.33$27.3367,400——
2019-12-20$27.60$27.60836,700——
2019-12-19$27.46$27.4677,900——
2019-12-18$27.80$27.8075,300——
2019-12-17$27.32$27.3276,000——
2019-12-16$26.86$26.86138,600——
2019-12-13$26.91$26.9179,100——
2019-12-12$27.07$27.07124,700——
2019-12-11$26.09$26.0982,400——
2019-12-10$26.31$26.31109,300——
2019-12-09$26.32$26.32147,500——
2019-12-06$25.12$25.12187,200——
2019-12-05$24.48$24.4893,700——
2019-12-04$25.09$25.09108,600——
2019-12-03$24.74$24.74102,700——
2019-12-02$24.62$24.62160,800——
2019-11-29$24.76$24.7660,600——
2019-11-27$24.75$24.7598,400——
2019-11-26$25.38$25.3891,900——
2019-11-25$25.78$25.78101,400——
2019-11-22$25.58$25.58112,500——
2019-11-21$25.47$25.47131,300——
2019-11-20$25.82$25.8284,400——
2019-11-19$26.56$26.56109,700——
2019-11-18$27.02$27.02117,600——
2019-11-15$26.52$26.52138,200——
2019-11-14$26.88$26.88158,700——
2019-11-13$26.83$26.83350,600——
2019-11-12$23.83$23.83106,500——
2019-11-11$23.47$23.4786,600——
2019-11-08$23.31$23.3182,400——
2019-11-07$23.27$23.2793,400——
2019-11-06$22.87$22.87134,500——
2019-11-05$22.91$22.91150,000——
2019-11-04$22.33$22.33200,900——
2019-11-01$22.18$22.18161,600——
2019-10-31$21.72$21.7299,300——
2019-10-30$21.76$21.76181,300——
2019-10-29$22.08$22.08142,600——
2019-10-28$22.13$22.13119,400——
2019-10-25$22.25$22.25139,100——
2019-10-24$22.62$22.62245,400——
2019-10-23$22.21$22.21237,700——
2019-10-22$22.12$22.12131,700——
2019-10-21$21.93$21.93132,800——
2019-10-18$21.72$21.72123,800——
2019-10-17$22.22$22.22251,400——
2019-10-16$21.65$21.65135,800——
2019-10-15$21.58$21.58111,100——
2019-10-14$22.08$22.0851,300——
2019-10-11$22.33$22.33121,900——
2019-10-10$22.22$22.22103,700——
2019-10-09$22.12$22.12124,300——
2019-10-08$22.26$22.26137,800——
2019-10-07$22.49$22.49117,200——
2019-10-04$22.38$22.3877,400——
2019-10-03$22.56$22.56127,800——
2019-10-02$22.73$22.73162,000——
2019-10-01$22.93$22.93181,400——
2019-09-30$22.34$22.34251,200——
2019-09-27$22.46$22.46138,600——
2019-09-26$23.00$23.0080,500——
2019-09-25$23.62$23.62172,900——
2019-09-24$23.70$23.70130,200——
2019-09-23$23.77$23.77217,100——
2019-09-20$23.01$23.01399,500——
2019-09-19$23.75$23.75104,800——
2019-09-18$24.11$24.11102,400——
2019-09-17$24.40$24.40100,400——
2019-09-16$24.48$24.48119,600——
2019-09-13$24.64$24.64150,200——
2019-09-12$24.59$24.59151,000——
2019-09-11$24.83$24.83218,400——
2019-09-10$24.10$24.10137,000——
2019-09-09$24.57$24.57172,500——
2019-09-06$24.20$24.2064,800——
2019-09-05$24.66$24.66168,600——
2019-09-04$23.51$23.51145,900——
2019-09-03$23.35$23.35118,700——
2019-08-30$24.23$24.2363,800——
2019-08-29$24.37$24.3799,700——
2019-08-28$24.20$24.2094,600——
2019-08-27$24.06$24.0673,100——
2019-08-26$25.10$25.1051,100——
2019-08-23$24.93$24.9372,200——
2019-08-22$26.65$26.6587,800——
2019-08-21$26.97$26.9798,900——
2019-08-20$26.72$26.7280,100——
2019-08-19$26.75$26.75108,200——
2019-08-16$26.96$26.9699,400——
2019-08-15$26.45$26.4575,600——
2019-08-14$26.51$26.51111,500——
2019-08-13$27.10$27.1065,700——
2019-08-12$26.83$26.83124,900——
2019-08-09$26.06$26.06165,200——
2019-08-08$26.16$26.16177,700——
2019-08-07$25.82$25.82202,900——
2019-08-06$33.63$33.6385,300——
2019-08-05$31.95$31.9589,300——
2019-08-02$32.18$32.1893,600——
2019-08-01$32.76$32.7688,700——
2019-07-31$33.02$33.02108,800——
2019-07-30$33.51$33.5167,000——
2019-07-29$32.55$32.5567,600——
2019-07-26$32.41$32.4170,900——
2019-07-25$31.92$31.92108,300——
2019-07-24$32.09$32.0971,200——
2019-07-23$31.71$31.71108,500——
2019-07-22$30.45$30.45157,400——
2019-07-19$31.44$31.4469,800——
2019-07-18$31.75$31.7549,700——
2019-07-17$31.27$31.2769,100——
2019-07-16$31.29$31.2956,100——
2019-07-15$31.20$31.2057,100——
2019-07-12$31.09$31.0963,200——
2019-07-11$30.20$30.2041,700——
2019-07-10$30.18$30.1851,800——
2019-07-09$29.82$29.8266,600——
2019-07-08$29.88$29.8889,200——
2019-07-05$29.54$29.5441,500——
2019-07-03$29.29$29.2930,600——
2019-07-02$29.29$29.2951,100——
2019-07-01$29.34$29.3465,300——
2019-06-28$29.58$29.58179,200——
2019-06-27$29.32$29.3287,200——
2019-06-26$28.36$28.3654,100——
2019-06-25$28.13$28.13121,400——
2019-06-24$28.60$28.6082,000——
2019-06-21$28.86$28.8688,200——
2019-06-20$29.35$29.3548,000——
2019-06-19$29.46$29.4650,800——
2019-06-18$29.36$29.3660,000——
2019-06-17$29.17$29.1754,700——
2019-06-14$29.08$29.0842,500——
2019-06-13$29.18$29.1850,400——
2019-06-12$29.00$29.0042,300——
2019-06-11$28.49$28.4991,100——
2019-06-10$29.23$29.2343,800——
2019-06-07$29.18$29.1848,200——
2019-06-06$28.91$28.9154,200——
2019-06-05$29.16$29.1679,500——
2019-06-04$29.04$29.0482,100——
2019-06-03$28.20$28.20107,000——
2019-05-31$27.98$27.9889,800——
2019-05-30$28.96$28.9697,700——
2019-05-29$29.25$29.2581,100——
2019-05-28$29.59$29.5995,300——
2019-05-24$29.40$29.4043,900——
2019-05-23$29.13$29.1364,400——
2019-05-22$29.43$29.4362,100——
2019-05-21$30.03$30.0371,900——
2019-05-20$29.35$29.35141,100——
2019-05-17$28.71$28.7167,000——
2019-05-16$28.92$28.92120,100——
2019-05-15$28.59$28.59106,700——
2019-05-14$28.97$28.97133,900——
2019-05-13$28.89$28.8976,400——
2019-05-10$30.38$30.38156,200——
2019-05-09$29.72$29.72140,500——
2019-05-08$30.41$30.41158,500——
2019-05-07$33.16$33.16158,800——
2019-05-06$33.37$33.37122,500——
2019-05-03$32.98$32.98110,200——
2019-05-02$32.38$32.38143,900——
2019-05-01$32.55$32.55197,100——
2019-04-30$32.00$32.00138,700——
2019-04-29$33.23$33.2367,300——
2019-04-26$34.04$34.0435,700——
2019-04-25$32.73$32.7368,600——
2019-04-24$32.69$32.6961,700——
2019-04-23$33.40$33.40101,700——
2019-04-22$33.02$33.0252,100——
2019-04-18$33.40$33.4099,200——
2019-04-17$34.51$34.51183,300——
2019-04-16$34.17$34.17175,700——
2019-04-15$32.68$32.6840,900——
2019-04-12$32.47$32.4769,200——
2019-04-11$32.84$32.8463,900——
2019-04-10$33.47$33.4799,600——
2019-04-09$32.42$32.42103,700——
2019-04-08$32.25$32.2543,600——
2019-04-05$32.40$32.4053,500——
2019-04-04$32.35$32.3568,500——
2019-04-03$31.53$31.53160,400——
2019-04-02$31.21$31.2164,400——
2019-04-01$30.74$30.74166,900——
2019-03-29$30.12$30.12112,700——
2019-03-28$29.98$29.98145,400——
2019-03-27$29.85$29.8561,500——
2019-03-26$29.79$29.7952,900——
2019-03-25$29.78$29.7844,200——
2019-03-22$30.10$30.1060,800——
2019-03-21$31.15$31.1569,500——
2019-03-20$31.29$31.2961,600——
2019-03-19$31.65$31.6554,100——
2019-03-18$32.44$32.4478,200——
2019-03-15$33.00$33.00208,400——
2019-03-14$33.03$33.03153,400——
2019-03-13$33.97$33.97241,000——
2019-03-12$32.67$32.6783,700——
2019-03-11$32.77$32.7760,300——
2019-03-08$32.17$32.1742,500——
2019-03-07$32.52$32.5294,000——
2019-03-06$32.90$32.90202,700——
2019-03-05$32.85$32.8545,200——
2019-03-04$32.87$32.8761,400——
2019-03-01$33.18$33.1859,000——
2019-02-28$32.31$32.3154,700——
2019-02-27$32.60$32.6059,400——
2019-02-26$32.28$32.2853,700——
2019-02-25$32.92$32.9243,700——
2019-02-22$33.33$33.3348,200——
2019-02-21$32.94$32.94138,400——
2019-02-20$32.09$32.0959,400——
2019-02-19$31.47$31.4790,400——
2019-02-15$31.74$31.7465,300——
2019-02-14$31.16$31.1681,700——
2019-02-13$31.01$31.0156,400——
2019-02-12$30.37$30.3747,900——
2019-02-11$30.14$30.1434,700——
2019-02-08$30.06$30.0649,700——
2019-02-07$29.80$29.8045,600——
2019-02-06$29.85$29.8562,800——
2019-02-05$29.95$29.9534,100——
2019-02-04$29.91$29.9153,600——
2019-02-01$29.59$29.5952,300——
2019-01-31$29.59$29.5970,700——
2019-01-30$29.51$29.5154,700——
2019-01-29$29.44$29.4497,600——
2019-01-28$29.58$29.5859,400——
2019-01-25$30.67$30.6768,100——
2019-01-24$29.71$29.7163,800——
2019-01-23$30.24$30.2483,100——
2019-01-22$30.05$30.0585,200——
2019-01-18$30.79$30.7962,900——
2019-01-17$30.38$30.3899,400——
2019-01-16$29.71$29.7148,400——
2019-01-15$29.56$29.56102,200——
2019-01-14$28.87$28.8756,200——
2019-01-11$29.64$29.6475,500——
2019-01-10$29.50$29.5053,900——
2019-01-09$29.49$29.4945,800——
2019-01-08$29.34$29.3478,700——
2019-01-07$28.61$28.61102,700——
2019-01-04$28.96$28.9694,000——
2019-01-03$27.68$27.6860,800——
2019-01-02$27.57$27.5781,900——