Stockscreener 앱 받기
21.97
1.88%
-0.42
시장 영업 전:
21.55
-0.42
-1.91%
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $22.51 | $21.82 | $0.69 | 80,244.0 | -1.88% |
| 2025-02-05 | $22.45 | $21.96 | $0.49 | 134,675.0 | +1.82% |
| 2025-02-04 | $22.13 | $21.67 | $0.4624 | 61,813.0 | +1.15% |
| 2025-02-03 | $22.17 | $21.25 | $0.92 | 42,839.0 | -1.94% |
| 2025-01-31 | $22.30 | $21.70 | $0.60 | 79,926.0 | +1.05% |
| 2025-01-30 | $22.10 | $21.70 | $0.40 | 29,335.0 | +1.25% |
| 2025-01-29 | $22.60 | $21.28 | $1.32 | 59,229.0 | +0.74% |
| 2025-01-28 | $21.72 | $21.09 | $0.63 | 44,529.0 | +1.08% |
| 2025-01-27 | $21.93 | $20.84 | $1.09 | 65,463.0 | -0.98% |
| 2025-01-24 | $21.76 | $21.40 | $0.36 | 32,877.0 | -1.56% |
| 2025-01-23 | $22.07 | $21.37 | $0.70 | 47,868.0 | +0.41% |
| 2025-01-22 | $22.55 | $21.13 | $1.42 | 66,032.0 | -3.21% |
| 2025-01-21 | $22.64 | $21.45 | $1.19 | 86,393.0 | +4.42% |
| 2025-01-17 | $22.13 | $21.25 | $0.88 | 71,200.0 | +0.28% |
| 2025-01-16 | $21.52 | $20.70 | $0.815 | 71,409.0 | +3.77% |
| 2025-01-15 | $21.00 | $20.20 | $0.80 | 63,569.0 | +1.22% |
| 2025-01-14 | $20.73 | $19.84 | $0.895 | 55,872.0 | +3.24% |
| 2025-01-13 | $19.80 | $18.80 | $0.9968 | 93,104.0 | +1.96% |
| 2025-01-10 | $19.95 | $19.22 | $0.73 | 78,831.0 | -2.66% |
| 2025-01-08 | $20.51 | $19.89 | $0.62 | 116,267.0 | -3.21% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $22.51 | $21.25 | $1.26 | 399,815.0 | -0.90% |
| 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% |
2.85%
0.49%
자본화:
|
볼륨(24시간):