Stockscreener 앱 받기
20.55
0.15%
0.03
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $20.90 | $20.11 | $0.785 | 72,348.0 | +0.15% |
| 2024-11-26 | $20.71 | $19.53 | $1.18 | 76,433.0 | +0.24% |
| 2024-11-25 | $20.88 | $19.80 | $1.08 | 111,227.0 | +3.02% |
| 2024-11-22 | $20.16 | $19.65 | $0.51 | 73,671.0 | +1.33% |
| 2024-11-21 | $19.85 | $19.21 | $0.64 | 91,278.0 | +2.56% |
| 2024-11-20 | $19.31 | $18.60 | $0.71 | 82,210.0 | -0.21% |
| 2024-11-19 | $19.51 | $18.75 | $0.755 | 113,809.0 | +0.58% |
| 2024-11-18 | $19.38 | $18.11 | $1.27 | 169,457.0 | +3.98% |
| 2024-11-15 | $18.72 | $18.00 | $0.72 | 263,396.0 | -0.70% |
| 2024-11-14 | $19.90 | $17.69 | $2.21 | 270,580.0 | -7.05% |
| 2024-11-13 | $19.91 | $17.07 | $2.84 | 472,820.0 | +14.61% |
| 2024-11-12 | $17.99 | $17.30 | $0.69 | 108,075.0 | -2.48% |
| 2024-11-11 | $17.83 | $17.15 | $0.6796 | 108,076.0 | +2.66% |
| 2024-11-08 | $17.71 | $17.25 | $0.465 | 75,531.0 | -0.29% |
| 2024-11-07 | $17.55 | $16.65 | $0.90 | 107,303.0 | +2.85% |
| 2024-11-06 | $17.38 | $15.93 | $1.45 | 149,601.0 | +8.00% |
| 2024-11-05 | $15.68 | $15.12 | $0.555 | 93,176.0 | +2.97% |
| 2024-11-04 | $15.50 | $14.97 | $0.53 | 118,351.0 | +0.26% |
| 2024-11-01 | $15.55 | $14.97 | $0.58 | 92,815.0 | -0.26% |
| 2024-10-31 | $15.90 | $15.17 | $0.728 | 96,408.0 | -2.88% |
| 2024-10-30 | $15.87 | $14.95 | $0.92 | 85,636.0 | +4.20% |
| 2024-10-29 | $15.10 | $14.62 | $0.48 | 97,607.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.90 | $14.97 | $5.93 | 2,722,505.0 | +35.46% |
| 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% |
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% |
0.91%
0.89%
자본화:
|
볼륨(24시간):