APEI

American Public Education, Inc. Historical Stock Prices

$33.47
*  
0.32
0.95%
Get APEI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading APEI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.78  33.78  33.1025  33.47 82,154
07/11/2014 33.78 33.78 33.1025 33.47 82,154
07/10/2014 33.86 34.58 33.66 33.79 107,418
07/09/2014 34.24 34.77 33.71 34.55 121,757
07/08/2014 34.47 34.47 33.61 34.19 103,893
07/07/2014 36.19 36.19 34.36 34.54 102,395
07/03/2014 35.29 36.47 35.29 36.22 49,226
07/02/2014 35.17 35.99 35.135 35.23 75,736
07/01/2014 34.5 35.64 34.381 35.31 104,106
06/30/2014 34.27 34.81 34.0025 34.38 105,629
06/27/2014 33.73 34.48 33.41 34.28 208,647
06/26/2014 34.29 34.29 33.7 33.99 46,211
06/25/2014 33.45 34.4 33.45 34.19 60,071
06/24/2014 33.8 34.2 33.61 33.65 78,717
06/23/2014 34.19 34.2299 33.61 33.88 86,801
06/20/2014 34.09 34.33 33.96 34.07 168,316
06/19/2014 34.99 35.01 33.72 34.045 171,035
06/18/2014 35.47 35.47 34.89 35 76,728
06/17/2014 35.36 35.7005 35.22 35.54 59,735
06/16/2014 35.34 35.65 35.09 35.51 73,976
06/13/2014 34.77 35.49 34.77 35.12 86,148
06/12/2014 35.08 35.37 34.43 34.67 100,478
06/11/2014 35.34 35.97 34.97 35.12 65,102
06/10/2014 35.25 35.8 34.98 35.59 112,891
06/09/2014 34.64 35.5 34.42 35.3 549,533
06/06/2014 34.89 34.96 34.46 34.59 139,275
06/05/2014 34.46 35.19 34.24 34.7 314,895
06/04/2014 34.04 34.73 33.7 34.48 93,878
06/03/2014 34.49 34.81 33.78 34.11 113,650
06/02/2014 35.53 35.53 34.41 34.7 143,258
05/30/2014 35.46 35.46 34.93 35.34 106,930
05/29/2014 35.74 35.74 34.86 35.29 91,810
05/28/2014 35.67 35.67 34.5801 35.48 103,972
05/27/2014 35.9 36.17 35.45 35.78 72,553
05/23/2014 35.53 35.62 34.96 35.5 87,788
05/22/2014 36.11 36.36 34.91 35.44 127,583
05/21/2014 36.33 36.75 35.77 36.22 68,467
05/20/2014 36.23 36.41 35.45 36.08 96,146
05/19/2014 36.14 36.58 36.11 36.41 69,683
05/16/2014 35.53 36.39 35.27 36.37 57,348
05/15/2014 35.2 35.76 34.485 35.59 117,314
05/14/2014 36.93 37.67 35.32 35.49 98,721
05/13/2014 37.67 37.975 36.561 36.97 157,835
05/12/2014 36.63 38 36.35 37.87 144,883
05/09/2014 33.44 36.97 33.42 36.7 226,787
05/08/2014 33.9 35 33.18 33.43 144,500
05/07/2014 34.14 34.37 33.28 34.1 88,181
05/06/2014 34.72 34.76 33.57 33.94 123,223
05/05/2014 35.21 35.35 34.72 34.92 112,271
05/02/2014 34.26 35.52 34.26 35.28 80,083
05/01/2014 34.64 35.13 33.86 34.33 93,726
04/30/2014 33.7 34.68 33.35 34.6 101,899
04/29/2014 33.64 34.66 33.47 33.92 93,547
04/28/2014 33.84 35.19 33 33.4 103,542
04/25/2014 34.76 35.07 33.735 33.86 108,162
04/24/2014 35.23 35.46 34.73 34.85 67,202
04/23/2014 35.26 35.4 34.89 35.01 75,082
04/22/2014 35.14 35.51 34.918 35.32 68,634
04/21/2014 34.51 35.18 34.4 35.03 62,583
04/17/2014 33.71 34.81 33.71 34.51 85,957
04/16/2014 33.22 34.06 32.76 33.85 114,075
04/15/2014 33.27 33.365 32.51 32.95 105,697
04/14/2014 33.44 33.89 32.85 33.24 98,193
04/11/2014 33.24 33.76 32.7824 33.24 112,233
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?