Stockscreener 앱 받기
18.39
1.55%
+0.28
시간 외 거래:
18.39
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $18.48 | $17.89 | $0.59 | 83,171.0 | +1.55% |
| 2024-05-16 | $18.86 | $18.00 | $0.855 | 69,972.0 | -1.25% |
| 2024-05-15 | $18.88 | $18.25 | $0.625 | 110,593.0 | -0.54% |
| 2024-05-14 | $18.92 | $18.39 | $0.53 | 136,457.0 | -0.65% |
| 2024-05-13 | $19.28 | $17.83 | $1.45 | 251,049.0 | +4.04% |
| 2024-05-10 | $19.14 | $17.84 | $1.30 | 269,394.0 | -5.11% |
| 2024-05-09 | $18.80 | $17.61 | $1.19 | 784,226.0 | +5.20% |
| 2024-05-08 | $21.04 | $16.20 | $4.84 | 442,226.0 | +17.72% |
| 2024-05-07 | $16.00 | $15.16 | $0.84 | 143,230.0 | -2.57% |
| 2024-05-06 | $15.71 | $14.85 | $0.86 | 138,824.0 | +3.32% |
| 2024-05-03 | $15.15 | $14.49 | $0.66 | 124,926.0 | +4.94% |
| 2024-05-02 | $14.54 | $13.91 | $0.63 | 78,985.0 | +3.98% |
| 2024-05-01 | $14.06 | $13.51 | $0.555 | 81,790.0 | -0.07% |
| 2024-04-30 | $14.01 | $13.53 | $0.48 | 92,086.0 | +0.29% |
| 2024-04-29 | $14.40 | $13.77 | $0.635 | 98,806.0 | -3.50% |
| 2024-04-26 | $14.59 | $13.79 | $0.80 | 91,597.0 | +4.38% |
| 2024-04-25 | $13.70 | $12.83 | $0.87 | 129,220.0 | +3.56% |
| 2024-04-24 | $13.27 | $13.00 | $0.27 | 50,637.0 | +1.46% |
| 2024-04-23 | $13.53 | $13.02 | $0.51 | 95,108.0 | +0.15% |
| 2024-04-22 | $13.33 | $12.52 | $0.81 | 150,890.0 | +3.17% |
| 2024-04-19 | $12.98 | $12.50 | $0.48 | 144,700.0 | +1.12% |
| 2024-04-18 | $12.77 | $12.33 | $0.44 | 71,553.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $21.04 | $13.51 | $7.53 | 2,798,014.0 | +32.97% |
| 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% |
American Public Education Inc 주식 (APEI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.22 | $12.27 | $1.95 | 2,255,882.0 | -4.36% |
| 2022-11 | $13.89 | $11.48 | $2.41 | 3,124,781.0 | +0.31% |
| 2022-10 | $13.09 | $8.90 | $4.19 | 3,130,000.0 | +40.15% |
| 2022-09 | $10.33 | $7.83 | $2.50 | 11,534,647.0 | -11.52% |
| 2022-08 | $16.34 | $9.99 | $6.35 | 1,832,906.0 | -34.25% |
| 2022-07 | $16.79 | $14.45 | $2.34 | 799,287.0 | -2.78% |
| 2022-06 | $16.17 | $13.03 | $3.14 | 1,149,423.0 | +15.93% |
| 2022-05 | $19.79 | $12.82 | $6.97 | 1,888,329.0 | -28.29% |
| 2022-04 | $22.59 | $19.35 | $3.24 | 937,359.0 | -8.47% |
| 2022-03 | $24.02 | $19.39 | $4.63 | 2,032,432.0 | +6.41% |
| 2022-02 | $21.81 | $16.97 | $4.84 | 1,438,436.0 | -6.69% |
| 2022-01 | $24.73 | $19.77 | $4.96 | 1,302,893.0 | -3.87% |
1.31%
1.03%
자본화:
|
볼륨(24시간):