APEI

American Public Education, Inc. Historical Stock Prices

$30.71
*  
0.85
2.69%
Get APEI Alerts
*Delayed - data as of Mar. 3, 2015 14:02 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
14:02  31.28  31.355  30.66  30.71 37,075
03/02/2015 31.96 32.01 30.8801 31.56 133,522
02/27/2015 32.89 33.922 31.32 32.4 271,140
02/26/2015 34.03 34.39 33.971 34.29 67,760
02/25/2015 34.47 34.5 33.94 34.21 50,479
02/24/2015 34.52 35.42 34.19 34.65 56,270
02/23/2015 33.94 34.75 33.75 34.65 67,459
02/20/2015 34.6 34.6 33.81 34.08 53,914
02/19/2015 34.42 34.99 34.42 34.48 24,681
02/18/2015 34.07 34.8199 34.0622 34.57 35,593
02/17/2015 34.36 34.67 33.96 34.23 32,242
02/13/2015 34.56 34.56 34.08 34.36 41,373
02/12/2015 34.8 35.02 34.21 34.44 93,748
02/11/2015 34.04 35.16 33.82 34.67 85,708
02/10/2015 34.83 35.39 33.94 34.02 51,059
02/09/2015 34.66 35.405 34.27 34.66 91,177
02/06/2015 34.89 34.95 34.42 34.74 120,622
02/05/2015 34.77 35.22 34.56 35.06 54,586
02/04/2015 34.95 35.51 34.4 34.75 124,383
02/03/2015 34.81 35.9299 34.7 35.18 166,154
02/02/2015 33.53 34.64 33.28 34.59 92,196
01/30/2015 34.84 35.27 33.34 33.57 112,625
01/29/2015 34.25 35.17 34.25 35.07 103,650
01/28/2015 34.92 35.002 33.94 34.33 87,481
01/27/2015 34.27 34.94 34.2 34.66 65,864
01/26/2015 34.5 34.86 33.85 34.6 88,635
01/23/2015 34.92 35.03 34.15 34.41 55,143
01/22/2015 34.57 34.95 34.01 34.93 81,327
01/21/2015 34.56 34.94 34.06 34.32 66,084
01/20/2015 34.74 34.95 34.3 34.72 116,213
01/16/2015 33.98 35 33.96 34.63 91,023
01/15/2015 34.74 34.74 33.36 34.11 81,223
01/14/2015 34.43 34.83 34.09 34.67 58,620
01/13/2015 34.97 36.12 34.3 34.94 87,253
01/12/2015 34.84 35 34.36 34.7 101,553
01/09/2015 35.55 35.55 34.59 34.76 142,168
01/08/2015 35.39 36.32 34.99 35.64 166,118
01/07/2015 34.84 35.37 34.26 35.33 96,907
01/06/2015 35.36 36.16 34.08 34.51 94,448
01/05/2015 36.07 36.34 35.04 35.39 57,530
01/02/2015 36.95 37.08 35.51 36.14 98,597
12/31/2014 37.12 37.4 36.7 36.87 82,548
12/30/2014 37.12 37.46 36.83 36.99 47,810
12/29/2014 36.53 37.37 36.35 37.34 117,833
12/26/2014 36.46 36.8 36.25 36.51 38,606
12/24/2014 36.19 36.91 35.9 36.33 63,098
12/23/2014 36.22 36.74 35.95 36.09 48,849
12/22/2014 35.47 36.03 34.86 36.02 97,461
12/19/2014 35.63 36.15 35.27 35.5 280,322
12/18/2014 36 36.34 35.52 35.72 91,437
12/17/2014 34.13 35.68 33.9375 35.66 182,554
12/16/2014 34.22 34.76 34 34.13 125,891
12/15/2014 34.18 34.55 33.54 34.21 209,139
12/12/2014 33.89 34.42 33.72 34.07 131,534
12/11/2014 33.81 34.685 33.81 34.27 199,880
12/10/2014 33.77 34.13 33.3 33.57 159,344
12/09/2014 32.48 34.06 31.32 33.97 216,876
12/08/2014 33.56 33.77 32.75 32.88 98,015
12/05/2014 33.27 33.97 33.12 33.65 107,358
12/04/2014 34.01 34.01 33.1 33.29 91,298
12/03/2014 33.89 34.64 33.63 34.14 122,575
12/02/2014 33.17 34.37 33.17 33.92 335,768
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?