Stockscreener 앱 받기
32.31
3.52%
-1.18
시간 외 거래:
32.31
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $33.80 | $32.18 | $1.62 | 442,258.0 | -3.52% |
| 2025-10-31 | $37.00 | $32.55 | $4.45 | 868,051.0 | -2.48% |
| 2025-10-30 | $35.34 | $33.69 | $1.65 | 261,293.0 | +1.51% |
| 2025-10-29 | $35.15 | $33.22 | $1.93 | 492,544.0 | -3.26% |
| 2025-10-28 | $36.36 | $34.52 | $1.84 | 301,569.0 | -0.85% |
| 2025-10-27 | $36.90 | $34.76 | $2.14 | 486,340.0 | -2.52% |
| 2025-10-24 | $36.63 | $35.69 | $0.94 | 157,622.0 | +1.09% |
| 2025-10-23 | $36.18 | $34.90 | $1.28 | 197,617.0 | -0.08% |
| 2025-10-22 | $38.49 | $35.71 | $2.78 | 257,023.0 | -4.78% |
| 2025-10-21 | $37.77 | $36.67 | $1.10 | 213,187.0 | +0.27% |
| 2025-10-20 | $37.55 | $35.62 | $1.92 | 310,901.0 | +2.60% |
| 2025-10-17 | $37.81 | $36.54 | $1.27 | 144,187.0 | -1.16% |
| 2025-10-16 | $38.23 | $36.99 | $1.24 | 140,779.0 | -1.88% |
| 2025-10-15 | $38.92 | $36.12 | $2.80 | 344,785.0 | -2.48% |
| 2025-10-14 | $39.08 | $36.56 | $2.52 | 159,763.0 | +3.90% |
| 2025-10-13 | $38.03 | $37.05 | $0.985 | 186,648.0 | +0.51% |
| 2025-10-10 | $37.28 | $36.10 | $1.18 | 203,116.0 | +0.68% |
| 2025-10-09 | $37.17 | $36.35 | $0.82 | 130,139.0 | -1.13% |
| 2025-10-08 | $37.37 | $36.63 | $0.74 | 265,151.0 | +0.51% |
| 2025-10-07 | $37.74 | $36.60 | $1.14 | 255,038.0 | -2.01% |
American Public Education Inc 주식 (APEI) 연도별 가격 이력
이 심층 분석에서는 American Public Education Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Public Education Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Public Education Inc 주식 (APEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $33.80 | $32.18 | $1.62 | 884,516.0 | -3.52% |
| 2025-10 | $39.83 | $32.55 | $7.28 | 6,154,793.0 | -15.15% |
| 2025-09 | $39.73 | $29.05 | $10.68 | 4,855,723.0 | +30.78% |
| 2025-08 | $31.82 | $27.74 | $4.08 | 5,617,773.0 | +2.24% |
| 2025-07 | $32.23 | $27.87 | $4.36 | 6,210,801.0 | -3.09% |
| 2025-06 | $31.62 | $25.80 | $5.82 | 6,770,945.0 | +3.43% |
| 2025-05 | $30.19 | $23.00 | $7.19 | 5,120,520.0 | +25.32% |
| 2025-04 | $25.76 | $20.75 | $5.01 | 2,947,768.0 | +5.29% |
| 2025-03 | $25.60 | $18.77 | $6.84 | 2,615,932.0 | +5.48% |
| 2025-02 | $23.00 | $20.33 | $2.67 | 1,423,442.0 | -4.56% |
| 2025-01 | $22.64 | $18.80 | $3.84 | 1,387,480.0 | +2.78% |
American Public Education Inc 주식 (APEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.84 | $20.35 | $3.49 | 2,158,576.0 | +5.09% |
| 2024-11 | $20.90 | $14.97 | $5.93 | 2,679,754.0 | +35.93% |
| 2024-10 | $15.90 | $13.45 | $2.45 | 1,728,329.0 | +2.85% |
| 2024-09 | $16.90 | $14.12 | $2.78 | 2,652,645.0 | -11.78% |
| 2024-08 | $20.00 | $11.80 | $8.20 | 7,281,289.0 | -16.23% |
| 2024-07 | $20.96 | $16.25 | $4.71 | 6,222,083.0 | +13.54% |
| 2024-06 | $18.31 | $15.15 | $3.16 | 6,243,831.0 | +1.03% |
| 2024-05 | $21.04 | $13.51 | $7.53 | 3,834,931.0 | +25.81% |
| 2024-04 | $14.98 | $12.24 | $2.74 | 2,195,308.0 | -2.61% |
| 2024-03 | $16.39 | $10.36 | $6.03 | 4,238,815.0 | +35.89% |
| 2024-02 | $12.06 | $10.30 | $1.76 | 2,737,241.0 | -1.23% |
| 2024-01 | $13.19 | $9.65 | $3.54 | 3,831,599.0 | +9.64% |
American Public Education Inc 주식 (APEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.20 | $7.35 | $2.85 | 2,136,973.0 | +22.62% |
| 2023-11 | $8.34 | $4.05 | $4.29 | 1,304,805.0 | +88.73% |
| 2023-10 | $5.15 | $4.07 | $1.08 | 788,813.0 | -16.27% |
| 2023-09 | $5.40 | $4.58 | $0.82 | 1,029,176.0 | -5.32% |
| 2023-08 | $6.04 | $4.57 | $1.47 | 1,793,871.0 | +4.99% |
| 2023-07 | $5.13 | $4.43 | $0.7021 | 1,458,351.0 | +5.70% |
| 2023-06 | $5.34 | $3.76 | $1.58 | 6,845,833.0 | -5.39% |
| 2023-05 | $6.35 | $4.82 | $1.53 | 3,315,475.0 | -12.11% |
| 2023-04 | $6.86 | $5.15 | $1.71 | 5,469,817.0 | +5.17% |
| 2023-03 | $11.17 | $3.78 | $7.39 | 13,081,528.0 | -50.91% |
| 2023-02 | $13.51 | $11.00 | $2.51 | 2,772,252.0 | -8.84% |
| 2023-01 | $13.74 | $11.75 | $1.99 | 2,307,254.0 | -1.46% |
1.76%
5.35%
자본화:
|
볼륨(24시간):