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
2018-12-17 29.25 29.58 28.52 28.64 10,164
2018-12-14 28.64 29.12 28.61 29.04 8,356
2018-12-13 29.26 29.26 28.38 28.74 3,712
2018-12-12 29.52 30.39 29.31 29.41 7,475
2018-12-11 28.88 29.69 28.54 29.20 4,003
2018-12-10 29.67 29.67 28.72 28.94 2,685
2018-12-07 30.07 30.07 28.74 29.01 3,869
2018-12-06 29.40 29.82 28.93 29.50 6,412
2018-12-04 31.31 31.31 29.86 29.88 3,849
2018-12-03 31.46 31.92 31.03 31.92 4,000
2018-11-30 31.33 31.59 31.04 31.59 745
2018-11-29 31.80 31.80 30.92 31.39 4,639
2018-11-28 31.05 31.65 30.87 31.46 4,625
2018-11-27 31.34 31.57 29.84 30.67 13,330
2018-11-26 32.16 32.19 30.90 30.90 17,264
2018-11-23 32.46 32.46 31.81 31.99 1,318
2018-11-21 31.18 32.12 31.18 31.47 3,334
2018-11-20 31.96 31.96 31.41 31.43 3,655
2018-11-19 32.08 32.435 31.62 32.17 4,800
2018-11-16 32.43 32.56 31.98 32.56 1,774
2018-11-15 33.40 33.40 31.83 32.51 1,183
2018-11-14 34.09 35.13 32.28 32.53 874
2018-11-13 33.39 33.66 32.74 32.875 2,869
2018-11-12 32.79 33.49 32.29 33.14 4,329
2018-11-09 34.26 34.50 32.10 33.34 4,877
2018-11-08 34.97 36.52 33.27 33.27 7,045
2018-11-07 31.79 37.00 31.79 36.35 8,431
2018-11-06 33.52 34.41 33.52 34.41 1,803
2018-11-05 33.29 34.25 33.29 33.55 1,751
2018-11-02 32.80 33.565 32.80 33.18 3,324

» 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.