Stockscreener 앱 받기
37.63
1.90%
0.70
시간 외 거래:
37.63
American Public Education Inc 주식 (APEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $38.56 | $36.67 | $1.89 | 452,821.0 | +1.90% |
| 2025-12-12 | $37.37 | $36.28 | $1.09 | 144,814.0 | -0.22% |
| 2025-12-11 | $37.27 | $35.99 | $1.28 | 239,564.0 | +2.75% |
| 2025-12-10 | $36.14 | $34.79 | $1.35 | 333,970.0 | +3.09% |
| 2025-12-09 | $35.16 | $34.35 | $0.805 | 430,439.0 | +1.16% |
| 2025-12-08 | $35.02 | $33.94 | $1.08 | 189,967.0 | +0.09% |
| 2025-12-05 | $35.65 | $34.08 | $1.57 | 181,998.0 | -1.32% |
| 2025-12-04 | $35.89 | $34.83 | $1.06 | 135,362.0 | +0.29% |
| 2025-12-03 | $35.60 | $34.70 | $0.905 | 232,957.0 | -1.33% |
| 2025-12-02 | $36.29 | $34.51 | $1.78 | 362,991.0 | +0.23% |
| 2025-12-01 | $36.25 | $34.40 | $1.85 | 270,568.0 | +1.28% |
| 2025-11-28 | $35.22 | $34.39 | $0.825 | 118,111.0 | +0.10% |
| 2025-11-26 | $35.36 | $34.37 | $0.9899 | 149,446.0 | -0.43% |
| 2025-11-25 | $35.50 | $34.00 | $1.50 | 252,134.0 | +1.87% |
| 2025-11-24 | $35.50 | $34.14 | $1.36 | 527,503.0 | -1.47% |
| 2025-11-21 | $35.69 | $34.69 | $1.00 | 281,832.0 | -1.05% |
| 2025-11-20 | $39.33 | $35.10 | $4.23 | 548,586.0 | -0.65% |
| 2025-11-19 | $35.49 | $33.50 | $1.99 | 410,299.0 | +5.89% |
| 2025-11-18 | $34.47 | $32.96 | $1.51 | 182,544.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.56 | $33.94 | $4.62 | 3,428,272.0 | +8.09% |
| 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% |
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% |
0.69%
0.45%
자본화:
|
볼륨(24시간):