6.87
price up icon1.03%   0.07
 
loading

Storico Dei Prezzi Delle Azioni Di Adt Inc (ADT)

Data Alto Basso Alto - Basso Volume % Modifica
2024-12-24 $6.90 $6.76 $0.14 4,457,340.0 +1.03%
2024-12-23 $6.85 $6.71 $0.14 3,970,182.0 -0.44%
2024-12-20 $6.93 $6.76 $0.17 11,958,060.0 +0.59%
2024-12-19 $6.92 $6.76 $0.16 6,952,744.0 -0.59%
2024-12-18 $7.16 $6.81 $0.35 5,736,895.0 -3.67%
2024-12-17 $7.20 $7.04 $0.155 5,919,594.0 -0.98%
2024-12-16 $7.21 $7.12 $0.09 6,040,391.0 -0.56%
2024-12-13 $7.23 $7.17 $0.06 2,922,530.0 -0.83%
2024-12-12 $7.42 $7.23 $0.19 4,014,805.0 -1.89%
2024-12-11 $7.48 $7.31 $0.17 7,806,230.0 +0.95%
2024-12-10 $7.42 $7.27 $0.1499 3,496,495.0 -0.95%
2024-12-09 $7.57 $7.38 $0.185 3,928,241.0 -1.73%
2024-12-06 $7.64 $7.51 $0.13 3,274,204.0 -0.92%
2024-12-05 $7.66 $7.57 $0.085 3,213,456.0 +0.13%
2024-12-04 $7.65 $7.43 $0.22 4,010,912.0 +0.93%
2024-12-03 $7.64 $7.42 $0.215 3,589,068.0 -1.44%
2024-12-02 $7.69 $7.58 $0.11 4,671,565.0 +0.13%
2024-11-29 $7.71 $7.59 $0.12 2,306,250.0 -0.52%
2024-11-27 $7.73 $7.63 $0.095 4,029,095.0 -0.39%
2024-11-26 $7.70 $7.56 $0.14 4,399,025.0 +0.52%

Adt Inc Stock (ADT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adt Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adt Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Adt Inc Storia dei prezzi delle azioni (ADT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $7.69 $6.71 $0.98 90,420,052.0 -9.84%
2024-11 $7.86 $7.18 $0.68 109,228,534.0 +5.83%
2024-10 $8.25 $6.67 $1.58 190,304,435.0 -0.41%
2024-09 $7.46 $6.86 $0.60 91,053,202.0 -0.82%
2024-08 $7.75 $6.53 $1.22 75,576,021.0 -6.30%
2024-07 $7.92 $7.13 $0.79 87,060,593.0 +2.37%
2024-06 $7.84 $7.04 $0.80 127,771,142.0 +6.89%
2024-05 $7.41 $6.42 $0.985 92,027,144.0 +9.38%
2024-04 $6.74 $6.10 $0.64 93,148,524.0 -3.27%
2024-03 $7.55 $6.12 $1.43 214,805,529.0 -7.44%
2024-02 $7.60 $6.36 $1.24 67,244,198.0 +11.18%
2024-01 $7.04 $6.02 $1.02 51,888,009.0 -4.25%

Adt Inc Storia dei prezzi delle azioni (ADT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.95 $5.87 $1.08 52,176,684.0 +16.18%
2023-11 $6.63 $5.53 $1.10 51,248,503.0 +3.71%
2023-10 $6.65 $5.59 $1.06 43,868,518.0 -5.67%
2023-09 $6.53 $5.75 $0.775 48,297,348.0 -6.54%
2023-08 $6.80 $5.91 $0.8875 51,182,601.0 +0.63%
2023-07 $6.64 $5.83 $0.81 42,368,780.0 +5.80%
2023-06 $6.45 $5.62 $0.825 78,858,307.0 +5.98%
2023-05 $6.80 $4.89 $1.92 85,612,630.0 -15.07%
2023-04 $7.31 $6.54 $0.77 47,447,609.0 -7.33%
2023-03 $7.88 $6.74 $1.14 70,602,532.0 -4.11%
2023-02 $8.92 $7.12 $1.80 47,523,897.0 -14.22%
2023-01 $9.84 $8.42 $1.42 46,969,995.0 -3.09%

Adt Inc Storia dei prezzi delle azioni (ADT) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $10.10 $8.88 $1.22 75,926,557.0 -2.89%
2022-11 $9.52 $8.21 $1.31 100,247,698.0 +10.40%
2022-10 $8.91 $7.47 $1.44 148,004,091.0 +12.95%
2022-09 $8.72 $7.14 $1.58 78,231,078.0 +2.74%
2022-08 $8.35 $7.12 $1.22 40,515,755.0 -0.14%
2022-07 $7.32 $6.00 $1.32 28,572,531.0 +18.70%
2022-06 $7.69 $6.04 $1.65 56,215,734.0 -17.78%
2022-05 $7.66 $6.43 $1.23 39,989,282.0 +9.20%
2022-04 $7.79 $6.65 $1.14 34,345,438.0 -9.75%
2022-03 $8.02 $7.00 $1.02 67,222,817.0 +3.83%
2022-02 $8.04 $6.68 $1.36 35,948,828.0 -3.69%
2022-01 $8.97 $6.68 $2.29 49,014,403.0 -9.75%
security_protection_services MSA
$168.94
price up icon 1.64%
security_protection_services BCO
$91.01
price up icon 0.81%
security_protection_services GEO
$28.12
price up icon 0.39%
security_protection_services BRC
$75.37
price up icon 0.72%
security_protection_services CXW
$21.64
price up icon 2.32%
Capitalizzazione:     |  Volume (24 ore):