American Public Education, Inc.
APEINASDAQConsumer Defensive● Active
$52.65
$-0.34(-0.64%)
Market Cap$965785275
P/E Ratio—
52W High$61.59
52W Low$25.8
American Public Education, Inc.（APEI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apei · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$61.59
Apr 21, 2026
-14.5% from here
5-Year Low5Y
$3.76
Jun 20, 2023
+1.3K% from low
IPO Priceadj.
$35.92
Nov 9, 2007
+46.6% since IPO
1 Year Ago
$27.07
Jun 9, 2025
+94.5% in 1Y
5 Years Ago
$28.57
Jun 8, 2021
+84.3% in 5Y
10 Years Ago
$27.86
Jun 8, 2016
+89.0% in 10Y
Historical Price Data · APEI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $53.04 | $54.53 | $52.58 | $52.65 | $52.65 | 145K | -0.74% |
| Jun 4, 2026 | $53.10 | $54.61 | $52.91 | $52.99 | $52.99 | 244K | -0.21% |
| Jun 3, 2026 | $52.14 | $52.53 | $51.74 | $52.39 | $52.39 | 147K | +0.48% |
| Jun 2, 2026 | $51.14 | $52.38 | $50.70 | $52.28 | $52.28 | 160K | +2.23% |
| Jun 1, 2026 | $49.81 | $51.74 | $49.80 | $51.31 | $51.31 | 160K | +3.01% |
| May 29, 2026 | $51.02 | $51.27 | $49.24 | $49.47 | $49.47 | 410K | -3.04% |
| May 28, 2026 | $52.40 | $53.57 | $50.79 | $50.98 | $50.98 | 183K | -2.71% |
| May 27, 2026 | $52.73 | $53.57 | $51.81 | $52.01 | $52.01 | 194K | -1.37% |
| May 26, 2026 | $51.59 | $52.79 | $51.22 | $52.68 | $52.68 | 172K | +2.11% |
| May 22, 2026 | $51.78 | $52.61 | $51.41 | $51.50 | $51.50 | 136K | -0.54% |
| May 21, 2026 | $52.46 | $53.62 | $51.00 | $51.59 | $51.59 | 159K | -1.66% |
| May 20, 2026 | $53.56 | $54.15 | $52.49 | $52.96 | $52.96 | 187K | -1.12% |
| May 19, 2026 | $54.41 | $55.94 | $53.10 | $53.56 | $53.56 | 292K | -1.56% |
| May 18, 2026 | $53.80 | $55.59 | $53.77 | $54.42 | $54.42 | 269K | +1.15% |
| May 15, 2026 | $53.70 | $54.36 | $52.51 | $53.32 | $53.32 | 386K | -0.71% |
| May 14, 2026 | $52.75 | $55.00 | $52.31 | $54.36 | $54.36 | 355K | +3.05% |
| May 13, 2026 | $52.84 | $54.12 | $50.04 | $52.91 | $52.91 | 437K | +0.13% |
| May 12, 2026 | $57.50 | $57.51 | $52.82 | $53.00 | $53.00 | 501K | -7.83% |
| May 11, 2026 | $56.30 | $57.77 | $54.90 | $56.37 | $56.37 | 421K | +0.12% |
| May 8, 2026 | $54.80 | $56.82 | $54.80 | $56.30 | $56.30 | 209K | +2.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · APEI
Jan 1 → Dec 31 · 6 years2026+39.3%$37.80 → $52.65
+39.3%
2025+73.9%$21.74 → $37.80
+73.9%
2024+123.5%$9.65 → $21.57
+123.5%
2023-21.9%$12.35 → $9.65
-21.9%
2022-45.0%$22.33 → $12.29
-45.0%
2021-22.1%$28.58 → $22.25
-22.1%
Best Year2024 · +123.5%
Worst Year2022 · -45.0%
Positive Years3 / 6
Avg Annual Return+24.6%
6Y Total Return+84.2%
6Y CAGR~+10.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in APEI?
If you invested $1,000 in APEI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,890
Total Return+89.0%
CAGR~+6.6% / yr
Profit+$890
Based on Jun 8, 2016 · $27.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Public Education, Inc.（APEI）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $52.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APEI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APEI 历史股价FMP 日线复权 OHLCV