Stockscreener 앱 받기
44.59
2.67%
1.16
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $45.16 | $43.21 | $1.95 | 410,526.0 | +2.67% |
| 2026-02-12 | $43.81 | $42.00 | $1.81 | 226,239.0 | +0.46% |
| 2026-02-11 | $44.49 | $42.73 | $1.76 | 172,565.0 | -1.19% |
| 2026-02-10 | $44.73 | $43.35 | $1.38 | 152,916.0 | -0.91% |
| 2026-02-09 | $45.50 | $43.08 | $2.42 | 166,929.0 | -1.65% |
| 2026-02-06 | $45.69 | $44.35 | $1.34 | 266,770.0 | +1.38% |
| 2026-02-05 | $44.84 | $43.02 | $1.82 | 359,855.0 | +2.95% |
| 2026-02-04 | $43.65 | $41.59 | $2.05 | 283,516.0 | +3.41% |
| 2026-02-03 | $42.76 | $40.80 | $1.96 | 206,286.0 | -1.68% |
| 2026-02-02 | $43.14 | $41.84 | $1.30 | 241,652.0 | +1.24% |
| 2026-01-30 | $44.88 | $41.69 | $3.19 | 302,979.0 | -1.16% |
| 2026-01-29 | $42.67 | $40.35 | $2.32 | 156,848.0 | +1.95% |
| 2026-01-28 | $43.13 | $41.37 | $1.77 | 225,513.0 | -1.82% |
| 2026-01-27 | $43.23 | $41.66 | $1.57 | 184,471.0 | +0.05% |
| 2026-01-26 | $43.80 | $41.68 | $2.12 | 246,645.0 | -3.34% |
| 2026-01-23 | $43.80 | $42.69 | $1.11 | 118,264.0 | -0.11% |
| 2026-01-22 | $43.99 | $42.57 | $1.42 | 223,753.0 | +2.65% |
| 2026-01-21 | $42.87 | $40.61 | $2.26 | 246,540.0 | +5.11% |
| 2026-01-20 | $40.68 | $39.79 | $0.89 | 130,047.0 | +0.82% |
| 2026-01-16 | $40.69 | $39.59 | $1.10 | 91,539.0 | -0.77% |
| 2026-01-15 | $40.95 | $38.90 | $2.05 | 227,816.0 | +4.22% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $45.69 | $40.80 | $4.89 | 2,897,780.0 | +6.73% |
| 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% |
1.44%
4.47%
자본화:
|
볼륨(24시간):