9.214
price down icon0.07%   -0.006
 
loading

Adapthealth Corp (AHCO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $9.34 $9.07 $0.265 139,767.0 +0.00%
2025-07-24 $9.65 $9.18 $0.47 1,331,500.0 -4.36%
2025-07-23 $9.64 $9.51 $0.13 605,417.0 +1.69%
2025-07-22 $9.64 $9.17 $0.47 1,426,306.0 +3.61%
2025-07-21 $9.43 $9.08 $0.35 732,920.0 -0.76%
2025-07-18 $9.38 $9.10 $0.28 1,027,908.0 +0.22%
2025-07-17 $9.39 $8.80 $0.59 1,037,523.0 +0.77%
2025-07-16 $9.14 $8.78 $0.36 1,015,983.0 +2.24%
2025-07-15 $9.22 $8.93 $0.295 948,303.0 -2.62%
2025-07-14 $9.22 $9.05 $0.17 793,429.0 -0.54%
2025-07-11 $9.42 $9.17 $0.25 848,870.0 -2.43%
2025-07-10 $9.60 $9.13 $0.47 1,007,587.0 +2.27%
2025-07-09 $9.60 $9.11 $0.49 864,957.0 -3.04%
2025-07-08 $9.63 $9.19 $0.445 1,476,723.0 +3.03%
2025-07-07 $9.38 $9.21 $0.175 1,352,891.0 -0.75%
2025-07-03 $9.43 $9.18 $0.25 800,357.0 -0.53%
2025-07-02 $9.43 $9.20 $0.225 1,772,842.0 -0.32%
2025-07-01 $9.45 $8.79 $0.66 3,119,491.0 -0.32%
2025-06-30 $9.63 $9.33 $0.30 1,905,091.0 -1.26%
2025-06-27 $9.62 $9.25 $0.37 4,365,695.0 +1.38%
2025-06-26 $9.47 $9.02 $0.45 1,811,081.0 +4.55%
2025-06-25 $9.10 $8.68 $0.42 1,635,603.0 +2.85%

Adapthealth Corp (AHCO) 株の年ごとの株価履歴

この詳細な分析では、Adapthealth Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAHCO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adapthealth Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAdapthealth Corp (AHCO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $9.65 $8.78 $0.87 20,302,774.0 -2.23%
2025-06 $9.63 $8.06 $1.57 29,428,624.0 +5.01%
2025-05 $9.38 $7.95 $1.43 29,699,356.0 +5.52%
2025-04 $11.17 $7.11 $4.06 33,754,154.0 -21.49%
2025-03 $11.53 $9.39 $2.13 37,267,826.0 -4.75%
2025-02 $11.63 $8.35 $3.28 34,384,818.0 +5.18%
2025-01 $11.17 $9.49 $1.68 16,065,437.0 +13.66%

2024年のAdapthealth Corp (AHCO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $10.48 $9.09 $1.39 32,784,954.0 -6.68%
2024-11 $11.36 $8.60 $2.76 22,275,553.0 -2.53%
2024-10 $11.22 $9.77 $1.45 12,073,405.0 -8.37%
2024-09 $11.70 $10.14 $1.56 26,307,780.0 +2.18%
2024-08 $11.49 $8.57 $2.92 29,026,458.0 -3.26%
2024-07 $11.90 $9.33 $2.57 15,344,663.0 +13.60%
2024-06 $11.79 $9.22 $2.56 23,338,404.0 +5.49%
2024-05 $10.71 $8.98 $1.73 22,340,015.0 -3.76%
2024-04 $11.72 $9.09 $2.64 18,993,251.0 -14.42%
2024-03 $11.73 $9.79 $1.94 20,649,815.0 +12.51%
2024-02 $10.68 $6.91 $3.77 32,088,556.0 +41.69%
2024-01 $7.63 $6.46 $1.17 17,377,364.0 -0.96%

2023年のAdapthealth Corp (AHCO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.34 $6.43 $2.91 29,223,274.0 -14.03%
2023-11 $9.22 $6.37 $2.85 24,774,962.0 +15.69%
2023-10 $9.10 $7.05 $2.05 27,506,344.0 -19.45%
2023-09 $12.24 $8.41 $3.83 29,159,141.0 -23.72%
2023-08 $15.37 $10.86 $4.51 36,034,187.0 -13.17%
2023-07 $14.89 $11.48 $3.41 18,760,419.0 +12.90%
2023-06 $12.29 $9.32 $2.97 32,714,614.0 +16.13%
2023-05 $12.09 $10.00 $2.09 28,020,605.0 -11.78%
2023-04 $12.71 $11.37 $1.34 24,241,380.0 -4.42%
2023-03 $16.39 $12.37 $4.02 34,480,726.0 -22.26%
2023-02 $22.94 $15.61 $7.33 23,861,639.0 -25.38%
2023-01 $22.36 $19.17 $3.19 12,180,466.0 +11.50%
$288.95
price up icon 0.38%
medical_devices STE
$228.75
price up icon 0.68%
medical_devices PHG
$25.95
price up icon 0.29%
$87.22
price up icon 0.60%
$76.51
price down icon 0.21%
medical_devices EW
$79.50
price up icon 4.97%
大文字化:     |  ボリューム (24 時間):