Quantcast
APEI

American Public Education, Inc. Common Stock Historical Stock Prices

$31.75
*  
0.15
0.47%
Get APEI Alerts
*Delayed - data as of Sep. 26, 2018 10:25 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 25-JUN-2018 TO 25-SEP-2018

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.
10:25 31.70 31.75 31.40 31.75 3,193
09/25/2018 31.4 31.85 30.9 31.6 91,859
09/24/2018 31.05 31.35 30.45 31.3 76,520
09/21/2018 32.5 32.85 31.1 31.15 192,874
09/20/2018 32.75 32.8 32.05 32.65 59,142
09/19/2018 32.4 33.0853 32.225 32.7 80,926
09/18/2018 32.4 32.525 32.3 32.45 46,917
09/17/2018 32.75 32.75 32.2 32.35 69,131
09/14/2018 32.4 33.5 32.2 32.75 64,040
09/13/2018 32.7 32.9488 32.2 32.45 55,754
09/12/2018 33.05 33.05 32.25 32.6 72,458
09/11/2018 33 33.5 32.75 33.05 77,764
09/10/2018 33.15 33.455 32.65 33.25 97,977
09/07/2018 33.75 33.8 32.6 32.95 63,864
09/06/2018 33.9 33.95 32.925 33.35 109,362
09/05/2018 34.95 34.95 33.6 33.9 100,412
09/04/2018 34.6 35.1 34.55 34.95 91,984
08/31/2018 35.1 35.1 34.5 34.75 70,797
08/30/2018 35.2 35.5 34.9 35.2 63,655
08/29/2018 36 36.05 35.1 35.2 69,151
08/28/2018 35.7 36.25 35.65 35.95 69,764
08/27/2018 36.1 36.1 35.55 35.7 78,674
08/24/2018 35.6 36.15 35.6 35.9 50,205
08/23/2018 35.3 35.7 34.85 35.65 124,972
08/22/2018 35.6 36.2 34.9 35.25 117,499
08/21/2018 36.1 36.6 35.6 35.75 114,446
08/20/2018 35.15 36.2 35.1 36.15 84,934
08/17/2018 34.75 35.2 34.65 35 94,255
08/16/2018 35.1 35.25 34.35 34.9 169,973
08/15/2018 34.8 35.125 34.25 34.95 133,694
08/14/2018 34.25 35 33.85 34.95 174,936
08/13/2018 34.4 34.65 33.05 34.1 240,828
08/10/2018 34.15 35.5 34.15 34.325 204,818
08/09/2018 39.95 40.1788 33.1501 34.175 534,339
08/08/2018 43.3 43.85 42.9 43.45 76,956
08/07/2018 43.3 43.95 42.9 43.45 74,103
08/06/2018 43.25 43.5 42.9 43.25 53,746
08/03/2018 44.1 44.1 43 43.3 42,732
08/02/2018 43.8 44.1 43.0501 43.95 87,729
08/01/2018 44.15 44.3 43.2 43.8 83,502
07/31/2018 44.35 44.95 43.975 44.1 85,072
07/30/2018 44.75 45.1 44.15 44.2 50,398
07/27/2018 45.55 46 44 44.75 60,400
07/26/2018 44.95 45.5 44.5 45.45 106,468
07/25/2018 43.85 45 43.788 45 124,962
07/24/2018 44.2 44.5613 42.7 43.7 153,028
07/23/2018 44.75 45.5 44 44.15 84,179
07/20/2018 44.25 46.15 43.9 44.65 146,080
07/19/2018 44.85 45.7 43.4 44.25 155,578
07/18/2018 44.3 45.25 44 44.9 80,492
07/17/2018 44.35 44.8 44.1 44.3 74,304
07/16/2018 44.5 44.8 43.9 44.4 70,335
07/13/2018 44.55 44.95 44.3 44.55 42,947
07/12/2018 44.45 44.7 44.1 44.65 95,251
07/11/2018 44 45 44 44.25 115,183
07/10/2018 44.3 44.6 43.85 44.15 56,977
07/09/2018 45.25 45.25 44 44.3 64,594
07/06/2018 44.15 44.8 43.85 44.75 47,808
07/05/2018 43.95 44.2 43.4 44.2 54,451
07/03/2018 43.15 43.85 42.9 43.8 40,320
07/02/2018 42.1 43.15 41.5501 43.15 70,804
06/29/2018 42.3 42.6 41.85 42.1 111,875
06/28/2018 42.15 42.8 41.0002 42.15 92,523
06/27/2018 44.2 44.2 42.1 42.15 94,134
06/26/2018 42.5 44.15 42.4 44.1 116,700
06/25/2018 43.35 43.35 42.525 42.55 169,066
*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?

Smart Portfolio