Stockscreener 앱 받기
8.59
1.42%
0.12
Adt Inc 주식 (ADT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $8.60 | $8.45 | $0.15 | 16,357,804.0 | +1.42% |
| 2025-05-15 | $8.54 | $8.35 | $0.19 | 18,870,346.0 | +1.07% |
| 2025-05-14 | $8.53 | $8.35 | $0.18 | 22,322,415.0 | -1.99% |
| 2025-05-13 | $8.71 | $8.52 | $0.185 | 28,780,306.0 | +1.66% |
| 2025-05-12 | $8.59 | $8.35 | $0.235 | 19,031,034.0 | +0.96% |
| 2025-05-09 | $8.35 | $8.23 | $0.12 | 19,180,258.0 | +0.36% |
| 2025-05-08 | $8.42 | $8.23 | $0.19 | 25,443,546.0 | +0.24% |
| 2025-05-07 | $8.44 | $8.22 | $0.22 | 27,650,285.0 | +0.85% |
| 2025-05-06 | $8.26 | $8.05 | $0.21 | 24,292,362.0 | +0.98% |
| 2025-05-05 | $8.21 | $8.07 | $0.14 | 21,964,615.0 | -0.25% |
| 2025-05-02 | $8.15 | $8.04 | $0.11 | 14,451,104.0 | +1.75% |
| 2025-05-01 | $8.08 | $7.95 | $0.135 | 20,026,869.0 | -0.12% |
| 2025-04-30 | $8.02 | $7.80 | $0.215 | 21,623,291.0 | +0.50% |
| 2025-04-29 | $8.07 | $7.93 | $0.14 | 21,283,948.0 | +0.38% |
| 2025-04-28 | $7.99 | $7.84 | $0.15 | 18,515,090.0 | +1.27% |
| 2025-04-25 | $7.96 | $7.73 | $0.23 | 21,215,609.0 | +1.29% |
| 2025-04-24 | $7.95 | $7.55 | $0.395 | 22,041,828.0 | -2.02% |
| 2025-04-23 | $8.11 | $7.86 | $0.245 | 20,319,926.0 | +0.76% |
| 2025-04-22 | $7.88 | $7.74 | $0.145 | 9,658,502.0 | +2.21% |
| 2025-04-21 | $7.84 | $7.57 | $0.2749 | 17,098,240.0 | -2.41% |
Adt Inc 주식 (ADT) 연도별 가격 이력
이 심층 분석에서는 Adt Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adt Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adt Inc 주식 (ADT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.71 | $7.95 | $0.76 | 274,728,748.0 | +7.11% |
| 2025-04 | $8.39 | $7.38 | $1.01 | 370,383,826.0 | -1.47% |
| 2025-03 | $8.27 | $7.31 | $0.96 | 420,050,930.0 | -0.61% |
| 2025-02 | $8.39 | $7.28 | $1.11 | 184,646,769.0 | +6.64% |
| 2025-01 | $7.80 | $6.79 | $1.02 | 101,530,169.0 | +11.14% |
Adt Inc 주식 (ADT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $6.71 | $0.98 | 101,458,255.0 | -9.58% |
| 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 주식 (ADT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.58%
1.93%
자본화:
|
볼륨(24시간):