7.48
price up icon1.08%   0.08
after-market 시간 외 거래: 7.49 0.010 +0.13%
loading

Adt Inc 주식 (ADT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-01-24 $7.53 $7.41 $0.125 3,751,574.0 +1.08%
2025-01-23 $7.46 $7.25 $0.21 5,270,391.0 +1.79%
2025-01-22 $7.34 $7.24 $0.096 3,674,891.0 -0.14%
2025-01-21 $7.34 $7.25 $0.09 3,605,922.0 +0.14%
2025-01-17 $7.29 $7.19 $0.10 4,864,949.0 +0.69%
2025-01-16 $7.24 $7.17 $0.065 3,761,800.0 +0.00%
2025-01-15 $7.28 $7.17 $0.115 4,792,270.0 +1.98%
2025-01-14 $7.12 $6.99 $0.135 6,649,821.0 +2.31%
2025-01-13 $6.92 $6.79 $0.135 5,620,167.0 +0.73%
2025-01-10 $7.00 $6.86 $0.14 3,627,884.0 -2.28%
2025-01-08 $7.05 $6.93 $0.12 4,712,108.0 +0.43%
2025-01-07 $7.14 $6.98 $0.165 5,185,578.0 -1.55%
2025-01-06 $7.25 $7.07 $0.18 5,142,307.0 +0.42%
2025-01-03 $7.10 $6.95 $0.15 4,282,953.0 +1.43%
2025-01-02 $7.06 $6.92 $0.145 6,582,118.0 +1.01%
2024-12-31 $7.07 $6.90 $0.17 6,844,155.0 +0.29%
2024-12-30 $6.98 $6.87 $0.1099 5,153,165.0 -1.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-01 $7.53 $6.79 $0.745 75,276,307.0 +8.25%

Adt Inc 주식 (ADT) 가격 이력 2024

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

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%
security_protection_services MSA
$163.77
price down icon 0.61%
security_protection_services GEO
$33.07
price down icon 1.22%
security_protection_services BCO
$93.35
price up icon 1.14%
security_protection_services BRC
$74.50
price down icon 1.56%
security_protection_services CXW
$21.24
price down icon 1.94%
자본화:     |  볼륨(24시간):