Stockscreener 앱 받기
8.42
0.36%
-0.03
시장 영업 전:
8.41
-0.010
-0.12%
Adt Inc 주식 (ADT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.47 | $8.39 | $0.085 | 9,320,701.0 | -0.36% |
| 2025-08-07 | $8.65 | $8.39 | $0.255 | 8,175,533.0 | -1.52% |
| 2025-08-06 | $8.58 | $8.39 | $0.19 | 11,809,640.0 | +2.14% |
| 2025-08-05 | $8.49 | $8.33 | $0.16 | 12,581,242.0 | -0.59% |
| 2025-08-04 | $8.45 | $8.34 | $0.11 | 14,072,393.0 | +1.81% |
| 2025-08-01 | $8.38 | $8.15 | $0.23 | 17,647,023.0 | -0.60% |
| 2025-07-31 | $8.43 | $8.34 | $0.09 | 12,375,729.0 | -0.12% |
| 2025-07-30 | $8.39 | $8.33 | $0.06 | 13,489,401.0 | +0.24% |
| 2025-07-29 | $8.49 | $8.33 | $0.165 | 22,943,689.0 | -0.24% |
| 2025-07-28 | $8.47 | $8.34 | $0.13 | 17,446,743.0 | -0.95% |
| 2025-07-25 | $8.69 | $8.35 | $0.335 | 36,529,323.0 | -2.65% |
| 2025-07-24 | $8.80 | $8.29 | $0.51 | 25,696,669.0 | +2.85% |
| 2025-07-23 | $8.45 | $8.29 | $0.155 | 9,303,464.0 | -0.12% |
| 2025-07-22 | $8.48 | $8.39 | $0.095 | 7,790,561.0 | +0.12% |
| 2025-07-21 | $8.54 | $8.37 | $0.17 | 5,511,828.0 | -0.24% |
| 2025-07-18 | $8.51 | $8.42 | $0.09 | 7,545,320.0 | -0.59% |
| 2025-07-17 | $8.52 | $8.40 | $0.12 | 6,615,660.0 | +1.19% |
| 2025-07-16 | $8.43 | $8.35 | $0.08 | 7,733,975.0 | +0.36% |
| 2025-07-15 | $8.55 | $8.37 | $0.18 | 6,780,341.0 | -2.11% |
| 2025-07-14 | $8.55 | $8.41 | $0.135 | 9,590,388.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.65 | $8.15 | $0.50 | 82,927,233.0 | +0.84% |
| 2025-07 | $8.80 | $8.25 | $0.55 | 296,792,214.0 | -1.42% |
| 2025-06 | $8.72 | $8.02 | $0.70 | 390,429,998.0 | +1.80% |
| 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
| 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% |
1.56%
0.50%
자본화:
|
볼륨(24시간):