Stockscreener 앱 받기
42.19
3.04%
-1.24
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $44.29 | $42.07 | $2.22 | 86,446.0 | -3.03% |
| 2026-09-21 | $44.50 | $42.73 | $1.77 | 296,572.0 | -1.03% |
| 2026-09-18 | $44.47 | $43.28 | $1.19 | 465,718.0 | -0.99% |
| 2026-09-17 | $45.76 | $44.07 | $1.69 | 386,067.0 | -0.26% |
| 2026-09-16 | $45.63 | $43.99 | $1.64 | 288,999.0 | -0.73% |
| 2026-09-15 | $46.05 | $43.91 | $2.14 | 258,211.0 | +0.74% |
| 2026-09-14 | $45.49 | $43.92 | $1.57 | 235,250.0 | -1.13% |
| 2026-09-11 | $45.62 | $44.61 | $1.02 | 132,814.0 | +0.18% |
| 2026-09-10 | $45.77 | $44.60 | $1.16 | 131,395.0 | -0.38% |
| 2026-09-09 | $45.98 | $44.54 | $1.45 | 204,613.0 | -0.73% |
| 2026-09-08 | $46.17 | $45.05 | $1.12 | 165,786.0 | +0.00% |
| 2026-09-04 | $45.48 | $44.78 | $0.7048 | 115,961.0 | -0.04% |
| 2026-09-03 | $45.91 | $44.93 | $0.98 | 233,488.0 | -0.81% |
| 2026-09-02 | $46.54 | $45.08 | $1.46 | 221,583.0 | -0.22% |
| 2026-09-01 | $46.95 | $44.59 | $2.37 | 387,272.0 | +0.44% |
| 2026-08-31 | $46.39 | $45.27 | $1.12 | 213,201.0 | -0.78% |
| 2026-08-28 | $47.07 | $45.37 | $1.70 | 186,161.0 | -0.20% |
| 2026-08-27 | $46.87 | $45.51 | $1.36 | 172,522.0 | +0.20% |
| 2026-08-26 | $47.52 | $45.64 | $1.88 | 218,165.0 | -0.45% |
| 2026-08-25 | $46.59 | $44.84 | $1.75 | 263,432.0 | -0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $46.95 | $42.07 | $4.88 | 3,610,175.0 | -7.74% |
| 2026-08 | $54.94 | $43.23 | $11.71 | 6,656,926.0 | -5.90% |
| 2026-07 | $59.96 | $46.33 | $13.63 | 7,309,698.0 | -9.66% |
| 2026-06 | $54.98 | $49.80 | $5.18 | 5,271,918.0 | +8.55% |
| 2026-05 | $59.21 | $49.24 | $9.97 | 5,434,541.0 | -14.93% |
| 2026-04 | $61.59 | $54.84 | $6.75 | 5,109,341.0 | +2.23% |
| 2026-03 | $59.42 | $43.09 | $16.33 | 11,255,770.0 | +24.14% |
| 2026-02 | $46.48 | $40.80 | $5.68 | 4,822,137.0 | +9.67% |
| 2026-01 | $44.88 | $36.01 | $8.87 | 4,284,284.0 | +10.53% |
American Public Education Inc 주식 (APEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.29 | $33.94 | $5.35 | 4,844,292.0 | +7.51% |
| 2025-11 | $39.33 | $30.20 | $9.13 | 6,579,962.0 | +3.96% |
| 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% |
0.50%
1.48%
자본화:
|
볼륨(24시간):