Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:45PM ET - U.S. Markets close early today in 15 mins. for The Thanksgiving Weekend. Dow  1.08% Nasdaq  1.20%

American Public Education, Inc. (APEI)

At 12:30PM ET: 31.90   0.29 (0.90%)

MORE ON APEI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 32.34 32.60 32.05 32.19 35,600 32.19 24-Nov-09 32.71 32.71 31.78 32.37 122,300 32.37 23-Nov-09 32.43 32.87 32.38 32.80 51,800 32.80 20-Nov-09 32.18 32.61 31.95 32.14 92,500 32.14 19-Nov-09 33.51 33.51 32.33 32.38 149,600 32.38 18-Nov-09 34.48 34.48 33.51 33.71 53,700 33.71 17-Nov-09 33.75 34.39 33.27 34.30 123,300 34.30 16-Nov-09 33.24 34.50 33.00 33.78 206,100 33.78 13-Nov-09 32.88 33.13 32.66 33.13 159,800 33.13 12-Nov-09 32.85 33.08 32.70 32.93 173,600 32.93 11-Nov-09 32.96 33.19 32.60 32.85 225,100 32.85 10-Nov-09 33.35 33.59 32.51 32.73 263,800 32.73 9-Nov-09 34.21 34.48 31.83 33.39 442,200 33.39 6-Nov-09 34.24 35.03 33.24 33.97 436,800 33.97 5-Nov-09 32.15 33.24 31.96 32.53 409,600 32.53 4-Nov-09 32.32 32.63 31.76 31.92 208,100 31.92 3-Nov-09 31.99 32.42 31.65 32.25 136,400 32.25 2-Nov-09 31.91 32.40 31.10 32.21 234,000 32.21 30-Oct-09 32.34 32.55 31.86 31.90 201,200 31.90 29-Oct-09 33.24 33.24 32.18 32.43 285,600 32.43 28-Oct-09 32.85 34.24 32.00 33.15 406,700 33.15 27-Oct-09 35.13 35.65 34.56 34.61 72,800 34.61 26-Oct-09 36.00 36.27 34.93 35.18 85,600 35.18 23-Oct-09 36.57 36.89 35.71 35.88 96,300 35.88 22-Oct-09 36.26 37.21 35.56 36.55 185,900 36.55 21-Oct-09 36.45 37.00 36.34 36.47 238,800 36.47 20-Oct-09 35.92 36.48 35.56 36.39 116,000 36.39 19-Oct-09 35.82 36.61 35.49 36.00 109,400 36.00 16-Oct-09 36.35 36.47 35.21 35.64 184,100 35.64 15-Oct-09 36.59 37.10 35.50 36.38 159,700 36.38 14-Oct-09 36.81 37.00 36.20 36.85 118,800 36.85 13-Oct-09 36.39 36.69 35.79 36.66 132,700 36.66 12-Oct-09 36.89 37.08 36.33 36.49 290,100 36.49 9-Oct-09 36.90 37.15 36.47 37.00 303,900 37.00 8-Oct-09 35.46 37.05 34.93 36.83 232,500 36.83 7-Oct-09 34.50 35.38 34.28 35.34 206,800 35.34 6-Oct-09 34.48 34.60 34.11 34.60 154,800 34.60 5-Oct-09 34.88 34.88 34.18 34.35 118,600 34.35 2-Oct-09 34.07 35.00 34.01 34.73 142,500 34.73 1-Oct-09 35.00 35.01 34.17 34.36 103,900 34.36 30-Sep-09 34.52 34.75 34.21 34.73 100,300 34.73 29-Sep-09 34.30 34.74 34.15 34.40 186,700 34.40 28-Sep-09 33.73 34.50 33.62 34.38 120,700 34.38 25-Sep-09 33.92 33.92 33.28 33.73 71,400 33.73 24-Sep-09 34.44 34.63 33.83 33.88 109,800 33.88 23-Sep-09 35.14 35.38 34.33 34.41 174,200 34.41 22-Sep-09 35.70 35.97 34.92 35.00 137,000 35.00 21-Sep-09 34.61 35.95 34.61 35.78 268,600 35.78 18-Sep-09 34.83 34.97 34.55 34.70 295,300 34.70 17-Sep-09 34.31 34.99 34.06 34.88 85,000 34.88 16-Sep-09 33.94 34.17 33.85 34.17 102,200 34.17 15-Sep-09 33.98 34.26 33.64 33.98 135,600 33.98 14-Sep-09 34.05 34.39 33.71 33.92 146,400 33.92 11-Sep-09 34.47 34.47 33.88 34.11 174,100 34.11 10-Sep-09 35.08 35.17 34.50 34.61 150,400 34.61 9-Sep-09 35.20 35.25 34.70 35.08 146,700 35.08 8-Sep-09 34.68 35.20 34.35 35.20 102,400 35.20 4-Sep-09 34.50 34.69 33.94 34.68 82,100 34.68 3-Sep-09 33.77 34.47 33.62 34.46 119,800 34.46 2-Sep-09 34.20 34.63 33.65 33.84 130,500 33.84 1-Sep-09 34.42 35.60 34.04 34.21 270,700 34.21 31-Aug-09 34.25 34.66 34.04 34.65 182,100 34.65 28-Aug-09 34.94 34.94 34.10 34.53 58,100 34.53 27-Aug-09 34.72 34.84 34.04 34.66 112,300 34.66 26-Aug-09 34.52 35.05 34.29 34.69 198,700 34.69 25-Aug-09 35.40 35.85 34.44 34.49 216,700 34.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions