Quantcast
APEI

American Public Education, Inc. Common Stock Historical Stock Prices

$28.98
*  
0.03
0.1%
Get APEI Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
16:00 29.34 29.95 28.37 28.98 78,018
12/11/2018 29.34 29.95 28.37 28.98 78,018
12/10/2018 29.02 29.47 28.7 28.95 132,373
12/07/2018 29.29 30.105 28.66 29.01 102,049
12/06/2018 29.39 30.235 28.78 29.51 85,229
12/04/2018 31.99 31.99 29.48 29.9 78,925
12/03/2018 31.89 32.4016 31.04 32.08 77,976
11/30/2018 31.33 31.67 31.03 31.64 105,085
11/29/2018 31.36 31.98 30.72 31.52 69,741
11/28/2018 30.81 31.73 30.45 31.58 119,605
11/27/2018 30.85 31.915 29.89 30.64 319,144
11/26/2018 32.27 32.39 30.7905 30.9 197,798
11/23/2018 31.3 32.55 31.3 32.05 23,144
11/21/2018 31.44 32.18 31.23 31.38 33,450
11/20/2018 31.79 32.78 31.18 31.28 107,187
11/19/2018 32.44 32.49 31.55 32.17 51,680
11/16/2018 32.48 32.68 31.86 32.45 161,057
11/15/2018 32.12 33.19 31.8 32.48 39,817
11/14/2018 33.01 34.07 32.27 32.45 173,421
11/13/2018 32.99 34.0642 32.55 32.84 52,558
11/12/2018 33.44 33.63 32.19 32.91 230,431
11/09/2018 33.64 34.84 31.96 33.32 118,035
11/08/2018 36.07 36.6 33.26 33.65 277,296
11/07/2018 31.99 37 28.671 36.26 298,892
11/06/2018 33.55 34.69 32.645 34.48 161,756
11/05/2018 33.34 34.25 32.72 33.59 91,192
11/02/2018 32.81 33.595 32.54 33.24 105,265
11/01/2018 32.78 32.99 31.9 32.64 86,014
10/31/2018 32.7 33.68 32.04 32.73 70,830
10/30/2018 31.23 32.56 31.23 32.28 70,961
10/29/2018 31.02 31.425 30.95 31.15 69,033
10/26/2018 30.15 30.81 29.4 30.67 81,289
10/25/2018 29.99 30.66 28.29 30.51 54,836
10/24/2018 30.28 30.67 29.73 29.8 54,727
10/23/2018 29.88 30.87 29.69 30.27 72,580
10/22/2018 29.83 30.51 29.55 30.23 53,297
10/19/2018 30.26 30.32 29.7 29.83 51,124
10/18/2018 30.01 30.47 29.295 30.26 52,257
10/17/2018 30.19 30.74 29.4 30.11 41,336
10/16/2018 29.52 30.34 28.62 30.17 65,473
10/15/2018 28.54 29.865 28.22 29.26 62,367
10/12/2018 29.27 30.01 28.53 28.6 62,487
10/11/2018 30.16 30.8 29.2 29.34 43,982
10/10/2018 30.6 30.9 30.11 30.24 61,116
10/09/2018 29.8 30.71 29.18 30.56 87,859
10/08/2018 30.96 30.96 29.61 29.81 76,846
10/05/2018 31.12 31.35 29.95 30.96 42,468
10/04/2018 31.33 31.51 30.65 31.03 39,652
10/03/2018 31.56 31.83 31.16 31.33 56,540
10/02/2018 32.16 33.475 31.5 31.52 36,025
10/01/2018 33.13 33.21 32.02 32.17 61,496
09/28/2018 32.55 33.4 32.45 33.05 68,278
09/27/2018 32.25 32.95 32.25 32.55 101,646
09/26/2018 31.7 32.35 31.4 32.3 84,901
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
*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