AMERICAN PUBLIC EDUCATION Historical Stock Price

Below is the stock price history for American Public Education APEI. Data is recorded each day for the historical open, high, low, close and volume. The American Public Education stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Public Education Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 32.44 33.01 32.16 32.99 2,783
2019-02-20 31.61 32.22 31.61 32.15 1,350
2019-02-19 31.68 31.72 31.35 31.46 2,816
2019-02-15 31.46 32.05 31.46 31.67 2,605
2019-02-14 30.73 31.49 30.73 31.30 5,179
2019-02-13 30.30 30.93 30.30 30.89 2,205
2019-02-12 30.40 30.43 30.06 30.41 924
2019-02-11 30.10 30.17 29.85 30.17 946
2019-02-08 30.03 30.12 29.69 30.12 2,361
2019-02-07 29.44 29.82 29.43 29.82 942
2019-02-06 29.73 29.81 29.49 29.81 562
2019-02-05 30.00 30.01 29.65 29.97 1,418
2019-02-04 29.82 29.905 29.82 29.83 114
2019-02-01 29.23 29.48 29.23 29.45 1,467
2019-01-31 29.49 29.60 29.22 29.60 1,547
2019-01-30 29.27 29.54 28.96 29.35 3,994
2019-01-29 29.75 30.14 29.50 29.50 2,038
2019-01-28 30.41 30.41 29.68 29.68 437
2019-01-25 30.28 30.68 30.28 30.62 2,684
2019-01-24 30.17 30.39 29.68 29.68 2,231
2019-01-23 30.36 30.38 29.86 30.18 4,954
2019-01-22 30.27 30.34 29.71 30.04 2,672
2019-01-18 30.55 30.96 30.43 30.56 1,422
2019-01-17 29.61 30.39 29.61 30.26 2,853
2019-01-16 29.84 29.84 29.26 29.53 2,432
2019-01-15 28.98 29.63 28.78 29.435 3,716
2019-01-14 29.17 29.52 28.93 28.93 4,141
2019-01-11 29.15 29.63 29.08 29.54 5,767
2019-01-10 29.31 29.70 29.14 29.49 1,697
2019-01-09 29.20 29.64 29.20 29.43 2,376

» More American Public Education Stock Price History

To see other companies like American Public Education (APEI), view our stock market today for news, and other data.