Stockscreener 앱 받기
29.63
0.19%
0.11
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $29.70 | $29.32 | $0.38 | 6,895.0 | +0.17% |
| 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% |
| 2025-07-22 | $30.89 | $29.23 | $1.66 | 331,591.0 | -4.71% |
| 2025-07-21 | $31.40 | $29.81 | $1.59 | 327,205.0 | +1.52% |
| 2025-07-18 | $31.17 | $30.25 | $0.9173 | 240,073.0 | -0.98% |
| 2025-07-17 | $31.25 | $30.18 | $1.07 | 220,911.0 | +0.13% |
| 2025-07-16 | $32.00 | $30.32 | $1.68 | 631,829.0 | -2.52% |
| 2025-07-15 | $32.23 | $30.98 | $1.26 | 449,877.0 | +0.84% |
| 2025-07-14 | $32.17 | $30.88 | $1.29 | 363,579.0 | -1.86% |
| 2025-07-11 | $31.83 | $30.90 | $0.93 | 428,696.0 | +2.36% |
| 2025-07-10 | $31.83 | $30.39 | $1.44 | 339,288.0 | +0.36% |
| 2025-07-09 | $31.43 | $30.00 | $1.43 | 411,017.0 | +3.00% |
| 2025-07-08 | $30.38 | $29.16 | $1.22 | 265,871.0 | +0.07% |
| 2025-07-07 | $30.28 | $29.50 | $0.78 | 213,150.0 | -0.83% |
| 2025-07-03 | $30.25 | $28.87 | $1.38 | 165,777.0 | +3.21% |
| 2025-07-02 | $30.04 | $27.87 | $2.17 | 239,362.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $32.23 | $27.87 | $4.36 | 6,217,696.0 | -2.92% |
| 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% |
5.00%
0.71%
자본화:
|
볼륨(24시간):