Stockscreener 앱 받기
7.98
1.24%
-0.10
Adt Inc 주식 (ADT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $8.13 | $7.80 | $0.33 | 26,386,328.0 | -1.24% |
| 2025-04-03 | $8.19 | $8.00 | $0.185 | 20,209,821.0 | -3.58% |
| 2025-04-02 | $8.39 | $8.08 | $0.31 | 15,751,160.0 | +2.70% |
| 2025-04-01 | $8.21 | $8.02 | $0.19 | 16,008,613.0 | +0.25% |
| 2025-03-31 | $8.25 | $7.96 | $0.285 | 15,283,005.0 | +0.49% |
| 2025-03-28 | $8.21 | $8.00 | $0.2125 | 15,516,843.0 | -1.58% |
| 2025-03-27 | $8.26 | $8.14 | $0.115 | 9,459,142.0 | +0.73% |
| 2025-03-26 | $8.27 | $8.15 | $0.12 | 11,643,045.0 | -0.49% |
| 2025-03-25 | $8.25 | $8.12 | $0.13 | 19,713,612.0 | +1.61% |
| 2025-03-24 | $8.13 | $7.84 | $0.29 | 12,398,531.0 | +3.86% |
| 2025-03-21 | $7.89 | $7.68 | $0.21 | 57,431,941.0 | +0.26% |
| 2025-03-20 | $7.96 | $7.74 | $0.215 | 15,202,109.0 | -2.02% |
| 2025-03-19 | $7.97 | $7.58 | $0.39 | 19,267,684.0 | +4.49% |
| 2025-03-18 | $7.60 | $7.48 | $0.1199 | 13,773,206.0 | +0.40% |
| 2025-03-17 | $7.62 | $7.47 | $0.15 | 13,529,466.0 | +0.94% |
| 2025-03-14 | $7.50 | $7.38 | $0.12 | 12,615,898.0 | +2.19% |
| 2025-03-13 | $7.53 | $7.31 | $0.215 | 13,416,033.0 | -2.66% |
| 2025-03-12 | $7.62 | $7.37 | $0.25 | 19,012,776.0 | -0.66% |
| 2025-03-11 | $7.79 | $7.41 | $0.38 | 22,060,711.0 | -1.56% |
| 2025-03-10 | $7.89 | $7.63 | $0.26 | 21,126,473.0 | -1.41% |
| 2025-03-07 | $7.80 | $7.62 | $0.175 | 23,479,320.0 | +1.30% |
| 2025-03-06 | $7.76 | $7.59 | $0.165 | 17,037,126.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.39 | $7.80 | $0.59 | 104,742,250.0 | -1.97% |
| 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% |
6.22%
자본화:
|
볼륨(24시간):