APEI

American Public Education, Inc. Historical Stock Prices

$28.66
*  
0.55
1.88%
Get APEI Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading APEI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    APEI Pre-Market
 
 
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  29.25  29.36  28.44  28.66 218,286
09/19/2014 29.25 29.36 28.44 28.66 218,286
09/18/2014 29.2 29.28 29.01 29.21 76,279
09/17/2014 29.25 29.28 28.81 29.03 56,269
09/16/2014 29.19 29.38 28.67 29.25 167,542
09/15/2014 29.51 29.51 29.14 29.19 88,807
09/12/2014 29.42 29.68 29.225 29.51 95,193
09/11/2014 29.49 29.8 29.1325 29.51 135,286
09/10/2014 29.52 29.78 29.34 29.57 117,907
09/09/2014 29.84 30 29.42 29.51 105,558
09/08/2014 29.9 30 29.446 29.94 74,128
09/05/2014 29.4 30.1 29.4 29.82 106,559
09/04/2014 29.8 30.1 29.264 29.52 107,722
09/03/2014 30.15 30.3799 29.37 29.76 186,754
09/02/2014 30.32 30.653 29.76 29.96 96,833
08/29/2014 29.98 30.44 29.82 30.36 45,909
08/28/2014 30.41 30.42 29.95 29.98 53,271
08/27/2014 30.49 30.51 30.06 30.45 53,252
08/26/2014 30.42 30.888 30.19 30.41 95,587
08/25/2014 30.94 30.94 30.19 30.31 59,990
08/22/2014 31.17 31.3 30.68 30.72 58,152
08/21/2014 30.92 31.39 30.65 31.16 136,755
08/20/2014 30.95 31.03 30.43 30.86 80,054
08/19/2014 31.76 31.76 30.91 31.05 123,314
08/18/2014 31.27 32.03 30.931 31.66 222,834
08/15/2014 30.24 30.93 30 30.88 287,087
08/14/2014 30.35 30.59 29.94 30 156,532
08/13/2014 30.17 30.55 30.042 30.25 189,841
08/12/2014 29.9 30.6 29.81 30.15 334,179
08/11/2014 29.9 30.25 29.7 29.99 310,893
08/08/2014 29.63 29.98 29.6 29.76 108,156
08/07/2014 29.72 30.93 29.16 29.65 239,213
08/06/2014 33.1 33.1 29.66 29.71 643,508
08/05/2014 34.76 35.12 34.1 34.43 100,986
08/04/2014 35.65 35.65 34.51 34.9 84,480
08/01/2014 35.82 36.01 35.32 35.645 53,690
07/31/2014 35.37 36.145 35.19 35.7 92,376
07/30/2014 35.9 36.24 35.31 35.84 91,671
07/29/2014 34.54 35.9497 34.44 35.73 128,240
07/28/2014 34.52 34.61 33.52 34.34 119,606
07/25/2014 34.12 35.255 34.05 34.61 91,970
07/24/2014 34.59 35.5 34.28 34.49 158,750
07/23/2014 34.45 34.94 34.32 34.53 57,586
07/22/2014 33.17 34.56 33.17 34.48 86,465
07/21/2014 33.5 33.7021 32.86 33.09 71,510
07/18/2014 33.38 34.11 33.38 33.73 62,004
07/17/2014 33.38 34.05 33.21 33.48 69,813
07/16/2014 33.85 34.01 33.46 33.66 45,545
07/15/2014 33.75 33.96 33.31 33.6 55,817
07/14/2014 33.77 34.02 33.4 33.88 60,169
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
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
01/21/2014 44.66 45.0325 44.04 44.55 147,959
01/17/2014 44.87 45.26 44.23 44.51 123,735
01/16/2014 44.08 44.94 43.55 44.8 114,010
01/15/2014 43.02 44 43 43.95 102,420
01/14/2014 42.79 43.79 42.75 43.05 127,805
01/13/2014 42.91 42.9199 42.5 42.78 145,355
01/10/2014 42.92 43.11 42.44 42.92 117,849
01/09/2014 43 43.41 42.72 42.77 122,888
01/08/2014 42.49 43.2 42.41 42.78 326,382
01/07/2014 42.25 42.575 42.1 42.19 108,371
01/06/2014 42.66 43.17 42.1 42.26 159,685
01/03/2014 42.6 42.72 42.37 42.42 124,307
01/02/2014 43.47 43.81 42.345 42.51 160,340
12/31/2013 43.21 44.32 42.67 43.47 258,167
12/30/2013 43.75 43.82 43 43.07 170,487
12/27/2013 44.48 44.805 43.1 43.52 142,058
12/26/2013 45.04 45.04 43.81 44.3 81,679
12/24/2013 45.08 45.38 44.46 45.01 158,735
12/23/2013 45.15 45.23 44.5401 45.01 146,492
12/20/2013 43.88 45.215 43.6 45.11 262,313
12/19/2013 43.51 43.77 42.421 43.54 86,761
12/18/2013 43.3 43.8 43.09 43.49 123,406
12/17/2013 43.42 43.97 43.04 43.63 42,942
12/16/2013 43.4 44.61 43.22 43.56 87,878
12/13/2013 44.17 44.17 42.41 43.37 116,547
12/12/2013 44.14 44.49 43.74 43.91 73,387
12/11/2013 44.93 45.12 44.04 44.29 218,851
12/10/2013 44.89 45.19 44.45 44.74 98,764
12/09/2013 44.89 45.07 44.17 44.86 115,172
12/06/2013 45.55 45.84 44.68 44.9 177,390
12/05/2013 45.18 45.62 44.82 45.27 123,260
12/04/2013 45.58 45.74 44.7703 45.18 88,868
12/03/2013 45.36 46 45.36 45.76 223,541
12/02/2013 45.04 46.69 44.68 45.54 237,916
11/29/2013 45.28 45.5 45 45.19 70,743
11/27/2013 44.51 45.22 44.31 45 97,551
11/26/2013 44.22 44.7 43.85 44.35 94,684
11/25/2013 42.64 44.62 42.13 44.24 170,300
11/22/2013 41.93 42.78 41.16 42.64 136,339
11/21/2013 41.92 42.17 41.75 42.03 58,953
11/20/2013 41.99 42.07 41.27 41.72 87,369
11/19/2013 41.75 42.3 41.52 41.98 59,486
11/18/2013 42.47 43.13 41.46 41.68 65,229
11/15/2013 41.98 42.61 41.48 42.49 83,270
11/14/2013 42.82 42.9808 41.99 42.1 75,725
11/13/2013 42.42 43.57 42.17 42.84 98,490
11/12/2013 42.46 42.72 42.18 42.5 26,856
11/11/2013 42.19 42.75 41.86 42.46 56,311
11/08/2013 41.9 42.92 39.54 42.53 131,108
11/07/2013 42.48 43.03 41.62 41.94 108,553
11/06/2013 39.93 43.29 39.5 42.43 250,693
11/05/2013 39.85 40.44 39.43 39.9 104,394
11/04/2013 39.9 40.39 39.53 40.15 122,741
11/01/2013 40.05 40.05 39.21 39.89 172,314
10/31/2013 40.19 40.2 39.1 40.03 164,350
10/30/2013 39.8 40.68 39.5751 40.29 105,384
10/29/2013 39.39 39.83 38.865 39.68 264,017
10/28/2013 38.46 39.59 38.46 39.39 123,337
10/25/2013 38.64 39.46 38.45 38.53 284,192
10/24/2013 38.29 38.61 38.14 38.49 284,149
10/23/2013 37.6 38.52 37.6 38.11 326,817
10/22/2013 37.39 37.825 37.39 37.61 292,799
10/21/2013 36.97 37.51 36.97 37.35 218,434
10/18/2013 36.85 37.785 36.52 36.95 291,762
10/17/2013 36.91 36.99 36.421 36.545 243,151
10/16/2013 35.6 37.63 35.6 36.96 523,116
10/15/2013 36 36.05 34.4 35.49 361,141
10/14/2013 36.07 36.18 35.8572 36 216,703
10/11/2013 35.81 36.25 35.81 36.145 138,608
10/10/2013 35.79 36.22 35.73 35.98 179,369
10/09/2013 36.21 36.299 35.32 35.48 127,281
10/08/2013 36.55 36.87 36.1361 36.2 61,820
10/07/2013 36.65 37.26 36.38 36.45 105,711
10/04/2013 36.68 37.14 36.5 36.94 129,778
10/03/2013 37.5 37.585 36.78 36.97 208,586
10/02/2013 37.64 37.845 37.361 37.52 144,778
10/01/2013 37.76 38.11 37.75 38 143,936
09/30/2013 37.64 37.97 37.2 37.8 194,797
09/27/2013 38.65 39.0662 38.1 38.15 68,190
09/26/2013 38.94 39.24 38.53 38.92 58,507
09/25/2013 38.81 39.15 38.62 38.93 136,325
09/24/2013 38.61 39.13 38.21 38.82 142,674
09/23/2013 38.41 38.85 38.0274 38.7 82,470
09/20/2013 37.86 38.86 37.75 38.54 190,073
09/19/2013 38.92 38.92 38.43 38.66 61,865
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?