• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down2.84% Nasdaq Down2.94%

    American Public Education, Inc. (APEI)

    -NasdaqGS
    21.30 Down 0.63(2.87%) Sep 1, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 20, 200739.9040.2439.3739.8073,40039.80
    Dec 19, 200740.5040.9040.1740.6250,80040.62
    Dec 18, 200740.0140.5239.9440.0034,60040.00
    Dec 17, 200743.2143.2139.8440.04115,50040.04
    Dec 14, 200739.6043.1939.6042.9823,10042.98
    Dec 13, 200739.5041.0039.2539.9649,30039.96
    Dec 12, 200740.4040.8039.6840.4586,50040.45
    Dec 11, 200739.0040.3038.8040.0076,80040.00
    Dec 10, 200742.7543.1339.2539.2577,90039.25
    Dec 7, 200743.9143.9942.6542.8446,30042.84
    Dec 6, 200742.8044.0842.8043.2825,30043.28
    Dec 5, 200742.6943.8042.5342.8051,10042.80
    Dec 4, 200742.5042.6641.9042.0018,80042.00
    Dec 3, 200742.7942.9442.0142.6083,90042.60
    Nov 30, 200741.0044.4941.0042.3196,80042.31
    Nov 29, 200738.5040.6538.5040.6543,30040.65
    Nov 28, 200739.4640.0037.2238.7549,90038.75
    Nov 27, 200739.3240.2036.8438.50109,10038.50
    Nov 26, 200737.0639.3137.0638.6862,50038.68
    Nov 23, 200735.9736.8335.2436.4931,80036.49
    Nov 21, 200734.5635.9833.5635.7333,90035.73
    Nov 20, 200734.0035.6933.5035.45164,20035.45
    Nov 19, 200733.5034.4233.5034.05133,40034.05
    Nov 16, 200734.5734.9233.5033.74165,90033.74
    Nov 15, 200734.0034.9133.6034.00103,00034.00
    Nov 14, 200735.5036.7034.0035.0599,50035.05
    Nov 13, 200733.7535.6933.0035.11177,10035.11
    Nov 12, 200734.2834.5032.6133.20509,60033.20
    Nov 9, 200730.0038.3629.2335.922,997,20035.92
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.