7.85
price up icon1.29%   0.10
after-market 시간 외 거래: 7.86 0.01 +0.13%
loading

Adt Inc 주식 (ADT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-04-17 $7.93 $7.75 $0.185 15,636,319.0 -0.13%
2025-04-16 $8.03 $7.79 $0.2399 16,498,541.0 -1.75%
2025-04-15 $8.20 $8.00 $0.20 13,269,592.0 -0.50%
2025-04-14 $8.12 $7.91 $0.215 11,594,891.0 +3.07%
2025-04-11 $7.88 $7.60 $0.28 12,719,660.0 +1.69%
2025-04-10 $7.90 $7.57 $0.335 12,383,408.0 -3.39%
2025-04-09 $8.04 $7.38 $0.66 22,297,328.0 +5.57%
2025-04-08 $8.03 $7.44 $0.59 15,932,974.0 -2.96%
2025-04-07 $8.05 $7.41 $0.645 19,938,757.0 -2.63%
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%

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
2025-04 $8.39 $7.38 $1.01 330,177,106.0 -3.56%
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
$153.42
price up icon 0.07%
security_protection_services GEO
$30.58
price up icon 2.04%
security_protection_services BCO
$89.45
price down icon 1.63%
security_protection_services BRC
$68.99
price down icon 0.04%
$136.49
price down icon 2.16%
자본화:     |  볼륨(24시간):