APEI

American Public Education, Inc. Historical Stock Prices

$25.62
*  
0.36
1.39%
Get APEI Alerts
*Delayed - data as of Jul. 6, 2015 14:16 ET  -  Find a broker to begin trading APEI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    APEI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:16  25.72  26.12  25.32  25.62 48,160
07/02/2015 26.09 26.24 25.81 25.98 72,563
07/01/2015 25.96 26.5 25.74 26.08 91,279
06/30/2015 25.68 25.81 24.07 25.72 99,629
06/29/2015 26.48 26.54 25.4 25.79 130,798
06/26/2015 26.11 26.8 26.02 26.76 620,616
06/25/2015 26.34 26.41 25.87 26.17 90,972
06/24/2015 26.13 26.77 26.04 26.34 93,215
06/23/2015 26.07 26.43 25.825 26.11 43,268
06/22/2015 26.2 26.34 25.85 26.17 47,320
06/19/2015 25.95 26.2 25.71 26.14 127,324
06/18/2015 25.94 26.13 25.66 25.93 104,949
06/17/2015 26.15 26.6 25.77 25.86 69,820
06/16/2015 25.57 26.36 25.31 26 120,548
06/15/2015 25.79 26.15 25.24 25.69 135,246
06/12/2015 25.42 26.06 25.41 25.91 85,604
06/11/2015 25 25.41 24.95 25.4 58,279
06/10/2015 24.78 25.59 24.61 25 218,210
06/09/2015 24.62 24.96 24.14 24.62 91,118
06/08/2015 24.71 25 24.4 24.58 101,543
06/05/2015 24.28 24.83 24.1 24.78 54,268
06/04/2015 24.42 24.75 24.2 24.28 53,546
06/03/2015 24.48 24.72 24.17 24.57 79,374
06/02/2015 24.4 25.08 24.28 24.39 73,070
06/01/2015 24.49 24.77 23.9 24.55 104,845
05/29/2015 24.14 24.46 23.86 24.17 104,449
05/28/2015 24.47 24.57 24 24.19 113,434
05/27/2015 24.15 24.51 23.9975 24.43 95,389
05/26/2015 23.85 24.14 23.7 24.04 105,594
05/22/2015 23.96 24.27 23.8 24.03 120,604
05/21/2015 23.82 24.12 23.61 24.08 82,159
05/20/2015 23.64 24.37 23.52 23.8 173,205
05/19/2015 23.41 23.71 23.04 23.5 99,334
05/18/2015 23.28 23.64 23.03 23.36 126,244
05/15/2015 22.81 23.48 22.74 23.26 118,266
05/14/2015 22.63 23.055 22.27 22.79 246,891
05/13/2015 22.11 23.39 22.01 22.63 337,332
05/12/2015 26.56 26.56 21.3 22.11 724,661
05/11/2015 27.89 28.3 27.65 27.75 140,855
05/08/2015 27.15 28.426 27.05 27.79 161,070
05/07/2015 26.34 27.21 26.18 26.74 133,798
05/06/2015 26.84 27.02 25.91 26.43 126,470
05/05/2015 27.34 27.4 26.68 26.82 98,601
05/04/2015 27.82 28.185 27.31 27.34 91,371
05/01/2015 27.94 28.18 27.39 27.66 91,866
04/30/2015 27.91 28.51 27.52 27.89 136,651
04/29/2015 29.58 29.58 27.34 28 317,898
04/28/2015 30.38 30.66 30.01 30.46 77,205
04/27/2015 30.54 31.35 30.14 30.39 53,636
04/24/2015 30.97 31.11 30.49 30.58 79,949
04/23/2015 30.45 30.98 30.45 30.91 77,490
04/22/2015 30.34 30.61 30.04 30.48 89,713
04/21/2015 30.45 30.66 30.3001 30.395 109,380
04/20/2015 30.24 31.94 30.15 30.43 113,282
04/17/2015 30.84 31.45 29.5 30.12 134,996
04/16/2015 32.01 32.01 30.89 31.16 107,525
04/15/2015 31.77 32.56 31.64 32.03 107,166
04/14/2015 31.27 31.7 31.19 31.63 84,773
04/13/2015 31.14 31.35 30.98 31.24 94,896
04/10/2015 31.35 31.64 31.06 31.11 83,345
04/09/2015 31.36 31.56 30.7 31.19 82,240
04/08/2015 30.99 31.45 30.93 31.35 181,858
04/07/2015 31.37 31.38 30.8 30.9 102,285
04/06/2015 30.75 31.46 30.75 31.43 136,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?