APEI

American Public Education, Inc. Historical Stock Prices

$35.01
*  
0.31
 negative 
0.88%
Get APEI Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    APEI After Hours
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  35.26  35.40  34.89  35.01 74,655
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
04/10/2014 34.67 34.83 33.39 33.54 119,914
04/09/2014 34.37 34.7 33.75 34.6 93,858
04/08/2014 34 34.62 33.79 34.29 222,826
04/07/2014 34.81 34.85 34.01 34.04 227,896
04/04/2014 35.73 35.73 34.86 34.97 519,991
04/03/2014 35.83 35.83 35 35.49 271,167
04/02/2014 35.35 35.84 35.05 35.74 195,807
04/01/2014 35.2 35.73 34.7501 35.42 204,626
03/31/2014 35.01 35.25 34.88 35.08 216,720
03/28/2014 34.87 35.81 34.5 34.92 134,108
03/27/2014 35.1 35.1 34.47 34.7 234,068
03/26/2014 35.63 35.63 34.78 35 179,609
03/25/2014 36.06 36.31 35.4 35.63 144,282
03/24/2014 36.05 36.35 35.71 35.95 168,045
03/21/2014 35.31 36.19 35.31 36.04 192,665
03/20/2014 35.25 35.64 35.02 35.28 80,794
03/19/2014 34.74 35.41 34.506 35.34 114,035
03/18/2014 34.23 35.1 34.046 34.88 105,398
03/17/2014 33.96 34.56 33.5 34.21 206,003
03/14/2014 33.82 34.29 33.4701 33.88 96,365
03/13/2014 34.98 34.98 33.88 33.95 206,045
03/12/2014 35.9 36.06 34.77 34.96 193,646
03/11/2014 36.98 37.37 35.62 36 147,138
03/10/2014 36.59 37.11 36.25 36.85 121,279
03/07/2014 37.22 37.43 36.53 36.69 232,398
03/06/2014 37.3 37.47 36.58 37 322,629
03/05/2014 37.32 37.6 37 37.34 218,005
03/04/2014 36.4 37.69 36.13 37.29 315,711
03/03/2014 35.47 36.16 34.85 36.13 440,311
02/28/2014 39.14 39.14 35.28 35.42 1,020,556
02/27/2014 45.04 46.44 44.15 46.25 96,801
02/26/2014 45.56 45.57 44.71 45.19 89,532
02/25/2014 44.5 45.45 44.1156 45.36 126,379
02/24/2014 44.9 45.74 44.27 44.43 144,947
02/21/2014 43.48 44.99 43.48 44.9 136,746
02/20/2014 42.56 43.6 42.02 43.08 119,022
02/19/2014 43.24 43.75 42.49 42.64 103,404
02/18/2014 43.14 43.96 42.83 43.4 109,942
02/14/2014 43.21 43.4 42.45 43.24 32,994
02/13/2014 42.4 43.22 41.9925 43.15 51,735
02/12/2014 42.61 43.11 42.18 42.61 72,598
02/11/2014 41.93 42.72 41.93 42.51 85,475
02/10/2014 42.22 42.76 41.55 41.8 59,925
02/07/2014 42.42 43.14 42.07 42.31 67,851
02/06/2014 42.36 42.75 41.828 42.37 85,874
02/05/2014 42.14 42.61 41.67 42.15 136,925
02/04/2014 42.41 42.63 41.78 42.2 127,005
02/03/2014 42.2 42.62 41.8 42.2 260,051
01/31/2014 42.21 42.76 42.1 42.33 86,038
01/30/2014 43.14 43.29 42.28 42.79 167,096
01/29/2014 43.58 44.22 42.808 42.92 156,908
01/28/2014 44.04 44.35 42.51 43.9 267,978
01/27/2014 44.9 44.9 43.11 43.88 218,811
01/24/2014 45.58 45.799 43.72 44.12 196,972
01/23/2014 45.37 46.62 44.89 45.84 303,156
01/22/2014 44.59 45.67 44.4 45.57 189,066
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 your brokers before you trade


Want to trade FX?