APEI Historical Prices | American Public Education, Inc. Stock

Dow

0.08% Nasdaq

0.11%

American Public Education, Inc. (APEI)

-NasdaqGS

38.41 0.04(0.10%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	39.28	39.28	38.09	38.45	128,700	38.45
May 21, 2013	38.90	39.49	38.64	39.16	96,300	39.16
May 20, 2013	38.51	38.99	38.17	38.99	206,300	38.99
May 17, 2013	38.29	38.77	37.88	38.51	249,900	38.51
May 16, 2013	35.92	38.50	35.92	37.90	189,900	37.90
May 15, 2013	37.03	38.77	36.80	38.07	247,500	38.07
May 14, 2013	36.05	37.06	35.93	37.02	260,200	37.02
May 13, 2013	35.94	36.06	35.57	35.89	158,100	35.89
May 10, 2013	33.90	35.99	33.61	35.77	321,700	35.77
May 9, 2013	33.84	34.59	33.38	34.11	190,900	34.11
May 8, 2013	32.85	33.90	32.59	33.76	317,000	33.76
May 7, 2013	32.31	32.72	32.02	32.57	376,400	32.57
May 6, 2013	32.51	32.59	32.24	32.35	123,500	32.35
May 3, 2013	32.38	32.71	32.38	32.44	146,000	32.44
May 2, 2013	32.42	32.46	31.95	32.08	324,900	32.08
May 1, 2013	33.51	33.51	32.36	32.36	156,300	32.36
Apr 30, 2013	33.67	33.67	33.32	33.53	127,500	33.53
Apr 29, 2013	33.87	33.87	33.56	33.63	162,900	33.63
Apr 26, 2013	33.85	33.85	33.52	33.72	145,200	33.72
Apr 25, 2013	33.56	34.10	33.25	33.83	183,200	33.83
Apr 24, 2013	33.53	33.63	33.30	33.38	195,000	33.38
Apr 23, 2013	33.52	33.84	33.20	33.67	134,900	33.67
Apr 22, 2013	33.24	33.33	32.99	33.27	96,600	33.27
Apr 19, 2013	33.40	33.66	33.23	33.25	106,200	33.25
Apr 18, 2013	34.23	34.24	33.25	33.35	133,100	33.35
Apr 17, 2013	33.99	34.28	33.64	34.07	198,000	34.07
Apr 16, 2013	33.26	34.25	33.26	34.16	134,800	34.16
Apr 15, 2013	33.83	34.09	33.00	33.13	163,900	33.13
Apr 12, 2013	33.78	34.22	33.00	33.90	94,400	33.90
Apr 11, 2013	33.32	33.97	33.01	33.82	179,800	33.82
Apr 10, 2013	33.25	33.73	33.17	33.27	334,100	33.27
Apr 9, 2013	33.38	33.52	33.18	33.26	118,100	33.26
Apr 8, 2013	33.80	33.80	33.04	33.29	182,100	33.29
Apr 5, 2013	33.93	34.50	33.52	33.78	82,100	33.78
Apr 4, 2013	34.16	34.57	33.72	34.31	88,100	34.31
Apr 3, 2013	34.60	35.06	33.90	34.10	213,800	34.10
Apr 2, 2013	35.00	35.13	34.27	34.45	486,400	34.45
Apr 1, 2013	34.55	35.03	34.13	34.99	422,600	34.99
Mar 28, 2013	34.69	35.22	34.15	34.89	149,700	34.89
Mar 27, 2013	34.50	34.92	33.99	34.61	109,100	34.61
Mar 26, 2013	35.01	35.01	34.37	34.66	134,700	34.66
Mar 25, 2013	35.77	36.41	34.90	35.10	274,700	35.10
Mar 22, 2013	34.60	35.73	34.60	35.43	490,200	35.43
Mar 21, 2013	33.88	35.35	33.61	34.00	432,500	34.00
Mar 20, 2013	31.70	35.34	31.50	34.21	974,400	34.21
Mar 19, 2013	31.78	31.79	31.34	31.62	246,500	31.62
Mar 18, 2013	31.52	32.03	31.50	31.80	171,000	31.80
Mar 15, 2013	31.65	32.09	31.59	31.63	286,300	31.63
Mar 14, 2013	30.08	31.61	30.06	31.58	141,500	31.58
Mar 13, 2013	30.40	31.26	30.01	30.14	313,500	30.14
Mar 12, 2013	29.97	31.00	29.82	30.22	574,700	30.22
Mar 11, 2013	30.38	30.64	29.20	30.58	473,400	30.58
Mar 8, 2013	32.40	33.69	29.57	30.10	866,900	30.10
Mar 7, 2013	32.21	33.14	32.13	32.29	197,000	32.29
Mar 6, 2013	32.72	33.48	31.98	32.21	346,400	32.21
Mar 5, 2013	33.25	33.91	32.38	32.53	656,500	32.53
Mar 4, 2013	36.24	36.24	32.98	33.30	315,700	33.30
Mar 1, 2013	36.52	37.23	35.00	36.20	814,800	36.20
Feb 28, 2013	38.71	39.25	38.39	38.92	134,600	38.92
Feb 27, 2013	38.04	39.01	37.92	38.50	72,800	38.50
Feb 26, 2013	38.84	39.13	37.78	38.02	66,600	38.02
Feb 25, 2013	41.28	41.29	38.64	38.78	62,200	38.78
Feb 22, 2013	40.72	41.37	39.92	41.20	164,800	41.20
Feb 21, 2013	41.29	41.57	40.00	40.52	68,500	40.52
Feb 20, 2013	41.65	42.17	41.13	41.33	110,500	41.33
Feb 19, 2013	40.16	41.55	40.00	41.49	81,500	41.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On APEI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

American Public Education, Inc. (APEI)