American Public Education Inc. Common Stockのデータ

American Public Education Inc. Common Stockの基本情報

名前 American Public Education Inc. Common Stock
ティッカー APEI
国 United States
上場年 2007.0
セクター Consumer Services

American Public Education Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.61 29.61 31.61 29.69 53700.0 29.69
2021-02-12 31.54 30.73 30.85 31.39 62200.0 31.39
2021-02-11 31.11 30.3 30.37 31.11 105800.0 31.11
2021-02-10 31.16 30.39 30.99 30.62 111600.0 30.62
2021-02-09 31.28 30.69 30.85 31.02 78600.0 31.02
2021-02-08 31.19 29.87 29.87 30.99 63600.0 30.99
2021-02-05 29.9 29.18 29.9 29.86 62400.0 29.86
2021-02-04 29.92 28.93 28.93 29.6 101100.0 29.6
2021-02-03 29.96 28.9 29.76 28.95 50000.0 28.95
2021-02-02 29.97 29.4 29.73 29.61 67000.0 29.61
2021-02-01 29.68 28.38 28.82 29.26 124600.0 29.26
2021-01-29 29.6 27.29 27.53 28.78 148300.0 28.78
2021-01-28 28.36 27.33 28.36 27.46 71000.0 27.46
2021-01-27 29.01 27.9 29.01 28.12 87300.0 28.12
2021-01-26 29.91 29.39 29.86 29.56 34300.0 29.56
2021-01-25 29.96 28.92 29.4 29.73 69900.0 29.73
2021-01-22 30.2 29.14 30.05 29.58 54000.0 29.58
2021-01-21 30.6 30.01 30.18 30.25 68300.0 30.25
2021-01-20 31.4 30.03 31.17 30.04 62800.0 30.04
2021-01-19 31.71 30.98 31.55 31.2 67200.0 31.2
2021-01-15 31.99 30.83 31.67 31.17 72100.0 31.17
2021-01-14 32.15 31.31 31.31 31.63 45400.0 31.63
2021-01-13 31.44 31.03 31.32 31.2 38900.0 31.2
2021-01-12 32.23 31.27 32.23 31.51 84200.0 31.51
2021-01-11 32.14 31.51 31.51 31.94 39400.0 31.94
2021-01-08 32.11 31.12 32.11 31.87 52700.0 31.87
2021-01-07 32.53 31.35 32.09 31.86 54500.0 31.86
2021-01-06 32.98 31.51 32.42 32.16 128200.0 32.16
2021-01-05 32.5 29.98 30.28 32.02 99100.0 32.02
2021-01-04 30.62 29.57 30.46 30.18 62900.0 30.18
2020-12-31 30.97 29.71 29.79 30.48 45700.0 30.48
2020-12-30 30.14 28.66 29.62 29.9 45500.0 29.9
2020-12-29 31.41 29.4 31.38 29.55 61200.0 29.55
2020-12-28 32.16 30.93 32.16 31.29 102000.0 31.29
2020-12-24 32.06 31.05 31.82 31.75 64900.0 31.75
2020-12-23 32.0 30.76 31.89 31.9 90200.0 31.9
2020-12-22 33.7 31.15 33.69 31.73 128000.0 31.73
2020-12-21 34.8 32.21 34.67 33.68 96200.0 33.68
2020-12-18 35.92 32.98 33.35 35.0 455500.0 35.0
2020-12-17 32.74 31.6 32.74 32.1 65800.0 32.1
2020-12-16 33.28 31.8 32.37 32.71 92500.0 32.71
2020-12-15 32.3 31.6 31.92 32.13 42900.0 32.13
2020-12-14 32.48 31.71 32.48 31.76 48700.0 31.76
2020-12-11 32.86 32.0 32.69 32.4 26000.0 32.4
2020-12-10 33.09 32.47 32.61 32.86 30000.0 32.86
2020-12-09 33.63 32.26 33.31 32.87 56500.0 32.87
2020-12-08 33.47 32.32 32.47 33.13 75600.0 33.13
2020-12-07 32.88 31.96 32.46 32.75 56700.0 32.75
2020-12-04 32.74 31.47 31.47 32.5 44800.0 32.5
2020-12-03 31.44 30.99 31.22 31.44 31900.0 31.44
2020-12-02 31.46 30.95 31.23 31.14 42000.0 31.14
2020-12-01 31.53 30.81 31.23 31.16 65600.0 31.16
2020-11-30 31.41 30.64 31.41 31.04 78100.0 31.04
2020-11-27 31.7 30.75 31.32 31.23 20300.0 31.23
2020-11-25 31.93 30.83 31.93 31.24 55000.0 31.24
2020-11-24 32.4 31.41 32.25 32.22 69100.0 32.22
2020-11-23 32.01 31.07 31.07 31.94 61600.0 31.94
2020-11-20 31.18 29.87 30.16 31.1 54500.0 31.1
2020-11-19 30.94 29.86 30.72 30.51 33800.0 30.51
2020-11-18 31.36 30.31 30.79 30.8 81700.0 30.8
2020-11-17 31.35 30.26 30.68 30.84 78300.0 30.84
2020-11-16 31.96 30.2 31.64 30.76 114300.0 30.76
2020-11-13 31.71 30.0 30.59 31.22 68000.0 31.22
2020-11-12 30.74 29.76 30.67 29.94 68400.0 29.94
2020-11-11 31.15 30.05 30.75 31.04 65000.0 31.04
2020-11-10 32.59 29.67 32.59 30.86 102400.0 30.86
2020-11-09 31.32 29.84 30.13 29.99 90900.0 29.99
2020-11-06 30.0 28.89 29.82 29.2 49800.0 29.2
2020-11-05 30.15 29.52 29.67 29.9 40900.0 29.9
2020-11-04 29.59 28.2 28.49 29.56 43700.0 29.56
2020-11-03 30.4 28.4 30.4 28.92 92300.0 28.92
2020-11-02 31.09 28.6 28.6 29.9 107900.0 29.9
2020-10-30 28.93 27.65 27.65 28.27 83900.0 28.27
2020-10-29 28.11 25.35 27.85 27.95 178500.0 27.95
2020-10-28 29.35 27.41 28.57 27.57 45700.0 27.57
2020-10-27 29.71 29.04 29.14 29.08 55900.0 29.08
2020-10-26 29.42 28.6 29.18 29.27 40600.0 29.27
2020-10-23 29.64 28.89 28.89 29.59 42100.0 29.59
2020-10-22 29.55 28.36 29.04 28.84 72200.0 28.84
2020-10-21 30.06 29.02 29.55 29.1 42200.0 29.1
2020-10-20 30.24 29.29 29.9 29.47 50700.0 29.47
2020-10-19 30.79 29.79 30.37 29.9 84400.0 29.9
2020-10-16 30.93 30.26 30.69 30.31 40700.0 30.31
2020-10-15 31.17 29.83 29.83 30.88 50900.0 30.88
2020-10-14 31.1 30.14 30.94 30.35 74800.0 30.35
2020-10-13 31.32 30.66 31.18 31.16 63500.0 31.16
2020-10-12 31.63 30.25 30.33 31.63 74800.0 31.63
2020-10-09 30.69 29.14 29.72 30.15 63200.0 30.15
2020-10-08 29.98 29.32 29.68 29.62 51000.0 29.62
2020-10-07 30.98 29.31 30.81 29.39 114400.0 29.39
2020-10-06 31.87 29.81 30.73 30.64 109000.0 30.64
2020-10-05 30.6 29.18 29.21 30.41 78200.0 30.41
2020-10-02 29.36 28.22 28.22 29.16 84600.0 29.16
2020-10-01 28.76 27.91 28.38 28.6 64900.0 28.6
2020-09-30 29.04 28.07 28.63 28.19 112500.0 28.19
2020-09-29 28.79 27.72 28.33 28.64 70700.0 28.64
2020-09-28 28.75 28.05 28.05 28.47 76500.0 28.47
2020-09-25 28.06 27.11 27.18 27.84 84600.0 27.84
2020-09-24 27.96 26.93 27.96 27.3 67700.0 27.3
2020-09-23 28.24 27.53 27.8 28.02 92800.0 28.02
2020-09-22 27.73 26.8 27.73 27.69 68800.0 27.69
2020-09-21 27.71 26.94 27.39 27.66 64900.0 27.66
2020-09-18 28.31 27.07 28.31 27.98 182300.0 27.98
2020-09-17 28.87 27.79 28.17 27.95 43000.0 27.95
2020-09-16 28.95 27.65 28.27 28.55 60200.0 28.55
2020-09-15 28.71 27.78 27.99 28.17 58300.0 28.17
2020-09-14 28.17 27.41 27.41 28.01 80600.0 28.01
2020-09-11 28.15 27.14 27.73 27.22 58500.0 27.22
2020-09-10 28.2 27.45 28.12 27.47 69800.0 27.47
2020-09-09 28.75 27.53 28.68 28.05 72400.0 28.05
2020-09-08 29.36 28.28 29.36 28.62 82400.0 28.62
2020-09-04 29.98 28.7 29.49 29.61 126000.0 29.61
2020-09-03 30.69 29.0 30.69 29.4 105900.0 29.4
2020-09-02 31.83 30.45 31.83 30.5 66500.0 30.5
2020-09-01 32.07 30.88 31.28 31.85 70000.0 31.85
2020-08-31 31.72 30.74 31.1 31.44 141700.0 31.44
2020-08-28 31.8 31.0 31.8 31.28 76200.0 31.28
2020-08-27 32.39 31.34 32.05 31.5 75500.0 31.5
2020-08-26 32.38 31.19 31.61 31.84 95300.0 31.84
2020-08-25 32.0 31.26 32.0 31.67 59000.0 31.67
2020-08-24 33.23 31.79 32.77 31.91 71100.0 31.91
2020-08-21 33.55 32.58 33.29 32.81 146600.0 32.81
2020-08-20 34.32 33.04 34.23 33.51 65900.0 33.51
2020-08-19 35.85 34.49 35.34 34.59 71400.0 34.59
2020-08-18 36.1 34.31 34.89 35.43 144500.0 35.43
2020-08-17 35.89 34.21 35.74 35.18 97500.0 35.18
2020-08-14 35.57 33.08 33.52 35.28 124600.0 35.28
2020-08-13 33.59 32.86 33.31 33.31 74700.0 33.31
2020-08-12 37.7 33.1 37.3 33.77 121700.0 33.77
2020-08-11 41.09 34.01 35.0 36.34 396400.0 36.34
2020-08-10 31.4 30.53 30.53 31.2 64900.0 31.2
2020-08-07 30.68 29.62 29.62 30.44 65900.0 30.44
2020-08-06 29.87 29.29 29.29 29.72 56400.0 29.72
2020-08-05 29.56 28.6 28.82 29.29 57400.0 29.29
2020-08-04 28.73 28.4 28.46 28.5 40200.0 28.5
2020-08-03 29.25 28.14 29.14 28.64 41900.0 28.64
2020-07-31 29.58 28.89 29.58 29.11 67000.0 29.11
2020-07-30 30.5 29.56 30.36 29.67 178700.0 29.67
2020-07-29 32.6 30.5 31.59 30.63 46600.0 30.63
2020-07-28 31.75 31.2 31.49 31.41 30900.0 31.41
2020-07-27 32.49 31.04 32.19 31.69 44800.0 31.69
2020-07-24 32.68 31.96 32.43 32.28 68400.0 32.28
2020-07-23 32.95 32.09 32.6 32.45 76300.0 32.45
2020-07-22 32.96 31.92 32.5 32.47 62700.0 32.47
2020-07-21 32.88 31.69 31.74 32.78 76300.0 32.78
2020-07-20 31.59 30.68 31.03 31.33 62000.0 31.33
2020-07-17 31.6 30.76 30.84 31.22 95300.0 31.22
2020-07-16 31.0 30.01 30.09 30.92 71200.0 30.92
2020-07-15 30.64 29.39 29.53 30.36 93100.0 30.36
2020-07-14 29.12 28.49 28.56 28.96 53300.0 28.96
2020-07-13 29.55 28.61 29.2 28.65 54700.0 28.65
2020-07-10 29.38 28.84 29.32 28.96 52900.0 28.96
2020-07-09 30.49 29.17 29.84 29.29 78800.0 29.29
2020-07-08 29.85 29.12 29.3 29.83 79700.0 29.83
2020-07-07 30.24 29.18 29.55 29.31 70100.0 29.31
2020-07-06 29.82 29.06 29.75 29.79 86800.0 29.79
2020-07-02 30.8 29.17 30.63 29.22 81600.0 29.22
2020-07-01 30.42 29.47 29.58 30.2 127800.0 30.2
2020-06-30 29.71 28.94 29.08 29.6 83600.0 29.6
2020-06-29 29.76 28.44 28.44 29.13 68900.0 29.13
2020-06-26 28.57 27.72 28.32 28.29 179500.0 28.29
2020-06-25 29.52 28.01 29.52 28.55 103500.0 28.55
2020-06-24 30.05 29.24 29.66 29.61 132700.0 29.61
2020-06-23 30.4 29.27 29.27 30.01 105700.0 30.01
2020-06-22 29.03 27.57 28.75 29.0 126000.0 29.0
2020-06-19 29.22 28.21 29.1 29.07 250300.0 29.07
2020-06-18 29.2 28.63 28.63 28.85 90000.0 28.85
2020-06-17 29.35 28.25 29.17 28.85 101200.0 28.85
2020-06-16 30.1 28.79 29.76 29.18 87600.0 29.18
2020-06-15 29.41 28.51 29.23 28.83 111000.0 28.83
2020-06-12 31.77 29.41 31.72 29.97 88400.0 29.97
2020-06-11 32.24 30.53 31.83 30.75 140900.0 30.75
2020-06-10 34.1 32.71 34.1 32.76 81300.0 32.76
2020-06-09 34.43 32.56 32.65 34.03 125100.0 34.03
2020-06-08 33.35 32.46 32.97 33.24 90900.0 33.24
2020-06-05 33.14 32.11 33.14 32.56 132600.0 32.56
2020-06-04 32.66 31.61 32.15 32.16 84500.0 32.16
2020-06-03 33.38 31.89 32.57 32.42 84100.0 32.42
2020-06-02 33.0 31.54 32.66 32.2 111500.0 32.2
2020-06-01 32.84 31.32 31.32 32.33 169500.0 32.33
2020-05-29 31.54 29.62 30.42 31.43 143000.0 31.43
2020-05-28 33.0 31.6 32.72 31.69 82400.0 31.69
2020-05-27 33.57 31.21 33.57 32.23 93300.0 32.23
2020-05-26 33.57 32.47 33.22 32.62 81900.0 32.62
2020-05-22 33.27 31.65 33.03 31.98 66500.0 31.98
2020-05-21 33.49 31.33 32.28 32.77 82700.0 32.77
2020-05-20 32.59 31.31 31.55 32.5 75400.0 32.5
2020-05-19 33.9 31.02 33.35 31.2 87600.0 31.2
2020-05-18 33.96 31.98 31.98 33.79 96600.0 33.79
2020-05-15 31.9 30.69 30.9 31.74 88600.0 31.74
2020-05-14 31.98 30.43 31.58 31.06 102900.0 31.06
2020-05-13 34.6 31.77 34.26 32.64 130300.0 32.64
2020-05-12 34.63 28.18 30.0 33.42 397200.0 33.42
2020-05-11 27.37 26.0 26.14 26.68 103600.0 26.68
2020-05-08 26.78 25.65 25.65 26.62 67400.0 26.62
2020-05-07 25.53 24.44 25.53 25.28 50100.0 25.28
2020-05-06 25.68 24.16 24.61 25.13 63700.0 25.13
2020-05-05 26.67 24.13 24.64 24.57 55000.0 24.57
2020-05-04 24.6 23.72 24.51 24.06 79300.0 24.06
2020-05-01 25.52 23.78 25.39 24.58 57400.0 24.58
2020-04-30 26.09 23.85 25.24 25.77 83400.0 25.77
2020-04-29 26.07 24.73 25.58 25.74 75300.0 25.74
2020-04-28 25.23 24.15 24.77 24.78 55500.0 24.78
2020-04-27 24.71 23.08 23.08 24.31 68700.0 24.31
2020-04-24 23.88 22.72 23.31 22.91 54800.0 22.91
2020-04-23 24.84 23.11 24.84 23.31 92900.0 23.31
2020-04-22 25.34 24.56 25.34 25.0 70400.0 25.0
2020-04-21 24.79 23.33 23.93 24.67 63600.0 24.67
2020-04-20 24.67 23.93 24.23 24.19 49500.0 24.19
2020-04-17 25.07 23.03 23.42 24.83 72300.0 24.83
2020-04-16 25.75 21.99 24.83 22.91 97900.0 22.91
2020-04-15 25.21 23.28 23.28 24.69 131000.0 24.69
2020-04-14 24.13 22.95 23.48 24.08 49600.0 24.08
2020-04-13 23.23 22.09 22.38 22.89 69200.0 22.89
2020-04-09 23.44 22.45 22.8 22.7 83700.0 22.7
2020-04-08 23.1 21.85 22.17 22.63 78200.0 22.63
2020-04-07 23.46 21.71 22.91 21.89 83800.0 21.89
2020-04-06 22.73 21.61 21.82 22.51 84800.0 22.51
2020-04-03 22.6 20.56 21.6 21.04 120900.0 21.04
2020-04-02 24.12 21.1 22.35 21.89 129700.0 21.89
2020-04-01 23.75 22.28 23.29 22.84 120800.0 22.84
2020-03-31 24.11 22.81 22.81 23.93 118900.0 23.93
2020-03-30 23.15 20.75 22.07 23.0 91200.0 23.0
2020-03-27 22.33 20.57 21.1 21.81 126700.0 21.81
2020-03-26 22.46 19.02 20.38 22.19 107400.0 22.19
2020-03-25 22.3 20.15 20.61 20.15 126500.0 20.15
2020-03-24 22.99 19.17 22.48 20.54 160200.0 20.54
2020-03-23 23.69 20.41 23.69 21.51 148100.0 21.51
2020-03-20 26.64 23.13 25.15 23.24 181800.0 23.24
2020-03-19 29.54 22.78 26.65 24.2 235700.0 24.2
2020-03-18 26.74 21.57 22.7 26.32 169400.0 26.32
2020-03-17 24.05 20.84 21.47 24.05 177400.0 24.05
2020-03-16 21.94 20.31 21.01 20.6 133000.0 20.6
2020-03-13 22.44 19.79 20.13 22.44 153900.0 22.44
2020-03-12 21.02 18.47 19.04 19.68 181100.0 19.68
2020-03-11 22.95 18.52 19.55 20.51 171600.0 20.51
2020-03-10 22.17 20.7 21.98 21.18 120200.0 21.18
2020-03-09 23.5 21.42 21.57 21.57 84200.0 21.57
2020-03-06 23.2 22.0 22.0 23.01 76600.0 23.01
2020-03-05 23.23 22.18 23.11 22.53 101900.0 22.53
2020-03-04 23.71 22.49 22.82 23.65 88900.0 23.65
2020-03-03 23.05 21.87 22.65 22.56 94200.0 22.56
2020-03-02 22.95 21.71 22.36 22.7 103100.0 22.7
2020-02-28 22.49 21.67 21.67 22.26 116200.0 22.26
2020-02-27 23.34 21.88 22.33 22.41 81700.0 22.41
2020-02-26 23.93 22.58 23.78 22.73 60000.0 22.73
2020-02-25 24.82 23.35 24.82 23.65 66200.0 23.65
2020-02-24 25.06 24.27 24.58 24.86 97700.0 24.86
2020-02-21 25.47 25.02 25.47 25.31 63300.0 25.31
2020-02-20 25.67 25.05 25.05 25.5 52100.0 25.5
2020-02-19 25.47 25.01 25.01 25.27 39900.0 25.27
2020-02-18 25.29 24.51 25.19 25.0 40800.0 25.0