XNAS
Datos históricos de American Public Education, Inc.
American Public Education, Inc. · APEI
$48.02
▲ +0.15 (+0.31%)
Última operación · 10/10/2026, 23:30:27 UTC
- Variación en el periodo
- +28.61%
- Máximo
- US$61.59
- 21 de abril de 2026
- Mínimo
- US$30.20
- 7 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.85 | 48.43 | 47.62 | 47.87 | +0.21% | 168,760.55 |
| 8 oct 2026 | 46.05 | 48.33 | 46.05 | 47.77 | +3.74% | 223,033.668 |
| 7 oct 2026 | 45.93 | 46.66 | 45.51 | 46.05 | −0.37% | 294,216.131 |
| 6 oct 2026 | 44.62 | 46.30 | 44.16 | 46.22 | +4.08% | 178,167.835 |
| 5 oct 2026 | 43.81 | 45.10 | 43.68 | 44.41 | +1.55% | 207,430.459 |
| 2 oct 2026 | 43.95 | 44.47 | 43.15 | 43.73 | +0.85% | 285,509.553 |
| 1 oct 2026 | 42.56 | 44.19 | 42.30 | 43.36 | +2.80% | 405,608.501 |
| 30 sep 2026 | 41.26 | 42.61 | 40.88 | 42.18 | +2.65% | 339,408.464 |
| 29 sep 2026 | 40.46 | 41.56 | 40.06 | 41.09 | +1.16% | 209,216.243 |
| 28 sep 2026 | 41.30 | 41.30 | 40.49 | 40.62 | −2.51% | 192,183.188 |
| 25 sep 2026 | 42.44 | 42.44 | 41.23 | 41.67 | −2.45% | 171,438.726 |
| 24 sep 2026 | 41.18 | 43.86 | 41.18 | 42.71 | +3.21% | 349,968.051 |
| 23 sep 2026 | 40.73 | 42.06 | 40.06 | 41.38 | +1.97% | 213,406.764 |
| 22 sep 2026 | 43.89 | 44.29 | 40.40 | 40.58 | −6.56% | 422,707.607 |
| 21 sep 2026 | 44.47 | 44.50 | 42.73 | 43.43 | −1.03% | 296,578.083 |
| 18 sep 2026 | 44.10 | 44.47 | 43.28 | 43.88 | −0.99% | 465,771.027 |
| 17 sep 2026 | 44.72 | 45.76 | 44.07 | 44.32 | −0.26% | 386,328.994 |
| 16 sep 2026 | 44.80 | 45.64 | 43.99 | 44.44 | −0.73% | 289,016.806 |
| 15 sep 2026 | 44.24 | 46.05 | 43.91 | 44.76 | +0.74% | 258,213.826 |
| 14 sep 2026 | 44.86 | 45.49 | 43.92 | 44.43 | −1.13% | 235,253.068 |
| 11 sep 2026 | 45.36 | 45.63 | 44.61 | 44.94 | +0.18% | 132,816.706 |
| 10 sep 2026 | 45.04 | 45.77 | 44.60 | 44.86 | −0.38% | 131,407.355 |
| 9 sep 2026 | 45.05 | 45.99 | 44.54 | 45.03 | −0.73% | 204,615.279 |
| 8 sep 2026 | 45.23 | 46.18 | 45.06 | 45.36 | 0.00% | 165,939.618 |
| 4 sep 2026 | 45.08 | 45.49 | 44.78 | 45.36 | −0.04% | 115,963.706 |
| 3 sep 2026 | 45.74 | 45.91 | 44.93 | 45.38 | −0.81% | 233,490.293 |
| 2 sep 2026 | 46.11 | 46.54 | 45.08 | 45.75 | −0.22% | 221,584.906 |
| 1 sep 2026 | 45.97 | 46.96 | 44.59 | 45.85 | +0.44% | 387,273.403 |
| 31 ago 2026 | 46.01 | 46.39 | 45.27 | 45.65 | −0.78% | 212,931.682 |
| 28 ago 2026 | 46.17 | 47.07 | 45.37 | 46.01 | −0.20% | 186,162.867 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.