8.43
price up icon2.18%   0.18
after-market 시간 외 거래: 8.31 -0.12 -1.42%
loading

Adt Inc 주식 (ADT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $8.46 $8.25 $0.21 22,555,178.0 +2.18%
2025-06-05 $8.59 $8.24 $0.345 20,893,624.0 -4.07%
2025-06-04 $8.72 $8.56 $0.155 34,005,850.0 +0.12%
2025-06-03 $8.60 $8.34 $0.26 33,614,169.0 +0.47%
2025-06-02 $8.57 $8.27 $0.30 23,523,686.0 +2.76%
2025-05-30 $8.34 $8.21 $0.13 14,645,324.0 +0.60%
2025-05-29 $8.30 $8.20 $0.10 9,862,803.0 +0.73%
2025-05-28 $8.31 $8.21 $0.10 15,354,175.0 -0.97%
2025-05-27 $8.33 $8.16 $0.17 15,703,122.0 +0.85%
2025-05-23 $8.24 $8.04 $0.20 20,751,024.0 +0.86%
2025-05-22 $8.44 $8.14 $0.2999 15,251,254.0 -3.66%
2025-05-21 $8.56 $8.40 $0.16 21,657,025.0 -0.59%
2025-05-20 $8.65 $8.47 $0.18 30,960,478.0 -0.35%
2025-05-19 $8.59 $8.48 $0.105 12,099,013.0 -0.58%
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%

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
2025-06 $8.72 $8.24 $0.475 157,147,685.0 +1.32%
2025-05 $8.71 $7.95 $0.76 414,655,162.0 +3.74%
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

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
$165.11
price down icon 0.08%
security_protection_services GEO
$26.95
price up icon 2.86%
security_protection_services BCO
$83.90
price up icon 0.62%
security_protection_services BRC
$70.00
price up icon 0.65%
security_protection_services CXW
$21.98
price up icon 1.76%
자본화:     |  볼륨(24시간):