Stockscreener 앱 받기
31.22
0.41%
0.1194
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $31.28 | $30.67 | $0.61 | 69,965.0 | +0.35% |
| 2025-08-21 | $31.13 | $30.01 | $1.12 | 144,860.0 | +2.78% |
| 2025-08-20 | $30.55 | $29.21 | $1.34 | 344,010.0 | +2.75% |
| 2025-08-19 | $29.85 | $28.86 | $0.99 | 143,756.0 | +0.82% |
| 2025-08-18 | $29.71 | $29.00 | $0.71 | 168,313.0 | -1.05% |
| 2025-08-15 | $29.82 | $28.48 | $1.34 | 228,500.0 | +3.29% |
| 2025-08-14 | $29.41 | $28.34 | $1.07 | 182,214.0 | -2.56% |
| 2025-08-13 | $29.77 | $28.45 | $1.32 | 398,894.0 | +1.00% |
| 2025-08-12 | $29.37 | $27.74 | $1.63 | 216,805.0 | +3.60% |
| 2025-08-11 | $29.94 | $28.00 | $1.94 | 233,709.0 | -6.03% |
| 2025-08-08 | $30.27 | $28.35 | $1.92 | 349,119.0 | +2.76% |
| 2025-08-07 | $29.67 | $27.95 | $1.72 | 654,776.0 | -7.93% |
| 2025-08-06 | $31.82 | $30.29 | $1.54 | 299,686.0 | +3.31% |
| 2025-08-05 | $30.86 | $29.52 | $1.34 | 212,636.0 | +1.94% |
| 2025-08-04 | $30.23 | $29.34 | $0.895 | 178,201.0 | +1.94% |
| 2025-08-01 | $29.99 | $29.16 | $0.835 | 166,094.0 | -0.51% |
| 2025-07-31 | $29.73 | $28.73 | $0.995 | 148,880.0 | +2.22% |
| 2025-07-30 | $29.49 | $28.70 | $0.7944 | 133,011.0 | -0.28% |
| 2025-07-29 | $29.51 | $28.52 | $0.99 | 184,147.0 | +1.97% |
| 2025-07-28 | $30.23 | $28.20 | $2.03 | 341,414.0 | -6.36% |
| 2025-07-25 | $30.57 | $29.77 | $0.80 | 253,235.0 | +2.19% |
| 2025-07-24 | $30.06 | $29.50 | $0.56 | 167,954.0 | -0.60% |
| 2025-07-23 | $29.95 | $29.44 | $0.51 | 121,611.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $31.82 | $27.74 | $4.08 | 3,991,538.0 | +5.72% |
| 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% |
0.22%
2.50%
자본화:
|
볼륨(24시간):