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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.48$30.4845,700——
2020-12-30$29.90$29.9045,500——
2020-12-29$29.55$29.5561,200——
2020-12-28$31.29$31.29102,000——
2020-12-24$31.75$31.7564,900——
2020-12-23$31.90$31.9090,200——
2020-12-22$31.73$31.73128,000——
2020-12-21$33.68$33.6896,200——
2020-12-18$35.00$35.00455,500——
2020-12-17$32.10$32.1065,800——
2020-12-16$32.71$32.7192,500——
2020-12-15$32.13$32.1342,900——
2020-12-14$31.76$31.7648,700——
2020-12-11$32.40$32.4026,000——
2020-12-10$32.86$32.8630,000——
2020-12-09$32.87$32.8756,500——
2020-12-08$33.13$33.1375,600——
2020-12-07$32.75$32.7556,700——
2020-12-04$32.50$32.5044,800——
2020-12-03$31.44$31.4431,900——
2020-12-02$31.14$31.1442,000——
2020-12-01$31.16$31.1665,600——
2020-11-30$31.04$31.0478,100——
2020-11-27$31.23$31.2320,300——
2020-11-25$31.24$31.2455,000——
2020-11-24$32.22$32.2269,100——
2020-11-23$31.94$31.9461,600——
2020-11-20$31.10$31.1054,500——
2020-11-19$30.51$30.5133,800——
2020-11-18$30.80$30.8081,700——
2020-11-17$30.84$30.8478,300——
2020-11-16$30.76$30.76114,300——
2020-11-13$31.22$31.2268,000——
2020-11-12$29.94$29.9468,400——
2020-11-11$31.04$31.0465,000——
2020-11-10$30.86$30.86102,400——
2020-11-09$29.99$29.9990,900——
2020-11-06$29.20$29.2049,800——
2020-11-05$29.90$29.9040,900——
2020-11-04$29.56$29.5643,700——
2020-11-03$28.92$28.9292,300——
2020-11-02$29.90$29.90107,900——
2020-10-30$28.27$28.2783,900——
2020-10-29$27.95$27.95178,500——
2020-10-28$27.57$27.5745,700——
2020-10-27$29.08$29.0855,900——
2020-10-26$29.27$29.2740,600——
2020-10-23$29.59$29.5942,100——
2020-10-22$28.84$28.8472,200——
2020-10-21$29.10$29.1042,200——
2020-10-20$29.47$29.4750,700——
2020-10-19$29.90$29.9084,400——
2020-10-16$30.31$30.3140,700——
2020-10-15$30.88$30.8850,900——
2020-10-14$30.35$30.3574,800——
2020-10-13$31.16$31.1663,500——
2020-10-12$31.63$31.6374,800——
2020-10-09$30.15$30.1563,200——
2020-10-08$29.62$29.6251,000——
2020-10-07$29.39$29.39114,400——
2020-10-06$30.64$30.64109,000——
2020-10-05$30.41$30.4178,200——
2020-10-02$29.16$29.1684,600——
2020-10-01$28.60$28.6064,900——
2020-09-30$28.19$28.19112,500——
2020-09-29$28.64$28.6470,700——
2020-09-28$28.47$28.4776,500——
2020-09-25$27.84$27.8484,600——
2020-09-24$27.30$27.3067,700——
2020-09-23$28.02$28.0292,800——
2020-09-22$27.69$27.6968,800——
2020-09-21$27.66$27.6664,900——
2020-09-18$27.98$27.98182,300——
2020-09-17$27.95$27.9543,000——
2020-09-16$28.55$28.5560,200——
2020-09-15$28.17$28.1758,300——
2020-09-14$28.01$28.0180,600——
2020-09-11$27.22$27.2258,500——
2020-09-10$27.47$27.4769,800——
2020-09-09$28.05$28.0572,400——
2020-09-08$28.62$28.6282,400——
2020-09-04$29.61$29.61126,000——
2020-09-03$29.40$29.40105,900——
2020-09-02$30.50$30.5066,500——
2020-09-01$31.85$31.8570,000——
2020-08-31$31.44$31.44141,700——
2020-08-28$31.28$31.2876,200——
2020-08-27$31.50$31.5075,500——
2020-08-26$31.84$31.8495,300——
2020-08-25$31.67$31.6759,000——
2020-08-24$31.91$31.9171,100——
2020-08-21$32.81$32.81146,600——
2020-08-20$33.51$33.5165,900——
2020-08-19$34.59$34.5971,400——
2020-08-18$35.43$35.43144,500——
2020-08-17$35.18$35.1897,500——
2020-08-14$35.28$35.28124,600——
2020-08-13$33.31$33.3174,700——
2020-08-12$33.77$33.77121,700——
2020-08-11$36.34$36.34396,400——
2020-08-10$31.20$31.2064,900——
2020-08-07$30.44$30.4465,900——
2020-08-06$29.72$29.7256,400——
2020-08-05$29.29$29.2957,400——
2020-08-04$28.50$28.5040,200——
2020-08-03$28.64$28.6441,900——
2020-07-31$29.11$29.1167,000——
2020-07-30$29.67$29.67178,700——
2020-07-29$30.63$30.6346,600——
2020-07-28$31.41$31.4130,900——
2020-07-27$31.69$31.6944,800——
2020-07-24$32.28$32.2868,400——
2020-07-23$32.45$32.4576,300——
2020-07-22$32.47$32.4762,700——
2020-07-21$32.78$32.7876,300——
2020-07-20$31.33$31.3362,000——
2020-07-17$31.22$31.2295,300——
2020-07-16$30.92$30.9271,200——
2020-07-15$30.36$30.3693,100——
2020-07-14$28.96$28.9653,300——
2020-07-13$28.65$28.6554,700——
2020-07-10$28.96$28.9652,900——
2020-07-09$29.29$29.2978,800——
2020-07-08$29.83$29.8379,700——
2020-07-07$29.31$29.3170,100——
2020-07-06$29.79$29.7986,800——
2020-07-02$29.22$29.2281,600——
2020-07-01$30.20$30.20127,800——
2020-06-30$29.60$29.6083,600——
2020-06-29$29.13$29.1368,900——
2020-06-26$28.29$28.29179,500——
2020-06-25$28.55$28.55103,500——
2020-06-24$29.61$29.61132,700——
2020-06-23$30.01$30.01105,700——
2020-06-22$29.00$29.00126,000——
2020-06-19$29.07$29.07250,300——
2020-06-18$28.85$28.8590,000——
2020-06-17$28.85$28.85101,200——
2020-06-16$29.18$29.1887,600——
2020-06-15$28.83$28.83111,000——
2020-06-12$29.97$29.9788,400——
2020-06-11$30.75$30.75140,900——
2020-06-10$32.76$32.7681,300——
2020-06-09$34.03$34.03125,100——
2020-06-08$33.24$33.2490,900——
2020-06-05$32.56$32.56132,600——
2020-06-04$32.16$32.1684,500——
2020-06-03$32.42$32.4284,100——
2020-06-02$32.20$32.20111,500——
2020-06-01$32.33$32.33169,500——
2020-05-29$31.43$31.43140,000——
2020-05-28$31.69$31.6982,400——
2020-05-27$32.23$32.2393,300——
2020-05-26$32.62$32.6281,900——
2020-05-22$31.98$31.9866,500——
2020-05-21$32.77$32.7782,700——
2020-05-20$32.50$32.5075,400——
2020-05-19$31.20$31.2087,600——
2020-05-18$33.79$33.7996,600——
2020-05-15$31.74$31.7488,600——
2020-05-14$31.06$31.06102,900——
2020-05-13$32.64$32.64130,300——
2020-05-12$33.42$33.42397,200——
2020-05-11$26.68$26.68103,600——
2020-05-08$26.62$26.6267,400——
2020-05-07$25.28$25.2850,100——
2020-05-06$25.13$25.1363,700——
2020-05-05$24.57$24.5755,000——
2020-05-04$24.06$24.0679,300——
2020-05-01$24.58$24.5857,400——
2020-04-30$25.77$25.7783,400——
2020-04-29$25.74$25.7475,300——
2020-04-28$24.78$24.7855,500——
2020-04-27$24.31$24.3168,700——
2020-04-24$22.91$22.9154,800——
2020-04-23$23.31$23.3192,900——
2020-04-22$25.00$25.0070,400——
2020-04-21$24.67$24.6763,600——
2020-04-20$24.19$24.1949,500——
2020-04-17$24.83$24.8372,300——
2020-04-16$22.91$22.9197,900——
2020-04-15$24.69$24.69131,000——
2020-04-14$24.08$24.0849,600——
2020-04-13$22.89$22.8969,200——
2020-04-09$22.70$22.7083,700——
2020-04-08$22.63$22.6378,200——
2020-04-07$21.89$21.8983,800——
2020-04-06$22.51$22.5184,800——
2020-04-03$21.04$21.04120,900——
2020-04-02$21.89$21.89129,700——
2020-04-01$22.84$22.84120,800——
2020-03-31$23.93$23.93118,900——
2020-03-30$23.00$23.0091,200——
2020-03-27$21.81$21.81126,700——
2020-03-26$22.19$22.19107,400——
2020-03-25$20.15$20.15126,500——
2020-03-24$20.54$20.54160,200——
2020-03-23$21.51$21.51148,100——
2020-03-20$23.24$23.24181,800——
2020-03-19$24.20$24.20235,700——
2020-03-18$26.32$26.32169,400——
2020-03-17$24.05$24.05177,400——
2020-03-16$20.60$20.60133,000——
2020-03-13$22.44$22.44153,900——
2020-03-12$19.68$19.68181,100——
2020-03-11$20.51$20.51171,600——
2020-03-10$21.18$21.18120,200——
2020-03-09$21.57$21.5784,200——
2020-03-06$23.01$23.0176,600——
2020-03-05$22.53$22.53101,900——
2020-03-04$23.65$23.6588,900——
2020-03-03$22.56$22.5694,200——
2020-03-02$22.70$22.70103,100——
2020-02-28$22.26$22.26116,200——
2020-02-27$22.41$22.4181,700——
2020-02-26$22.73$22.7360,000——
2020-02-25$23.65$23.6566,200——
2020-02-24$24.86$24.8697,700——
2020-02-21$25.31$25.3163,300——
2020-02-20$25.50$25.5052,100——
2020-02-19$25.27$25.2739,900——
2020-02-18$25.00$25.0040,800——
2020-02-14$25.19$25.1937,400——
2020-02-13$24.99$24.9938,200——
2020-02-12$25.05$25.0597,000——
2020-02-11$24.27$24.2760,900——
2020-02-10$23.63$23.6353,300——
2020-02-07$23.92$23.9241,800——
2020-02-06$24.31$24.3187,800——
2020-02-05$24.28$24.2851,700——
2020-02-04$23.78$23.7858,500——
2020-02-03$24.23$24.2392,900——
2020-01-31$23.83$23.8367,600——
2020-01-30$24.34$24.3453,600——
2020-01-29$23.91$23.9140,300——
2020-01-28$24.90$24.9044,100——
2020-01-27$25.05$25.0572,600——
2020-01-24$25.26$25.2672,700——
2020-01-23$27.28$27.28103,300——
2020-01-22$27.52$27.5254,600——
2020-01-21$27.88$27.8860,500——
2020-01-17$27.94$27.9440,500——
2020-01-16$27.82$27.8249,900——
2020-01-15$27.35$27.3560,000——
2020-01-14$27.19$27.1960,800——
2020-01-13$27.04$27.0446,000——
2020-01-10$26.85$26.8557,800——
2020-01-09$26.79$26.7941,500——
2020-01-08$27.13$27.1350,600——
2020-01-07$27.14$27.1442,200——
2020-01-06$27.16$27.1669,400——
2020-01-03$27.37$27.3775,400——
2020-01-02$27.46$27.46109,900——