Stockscreener 앱 받기
6.90
1.29%
-0.09
시간 외 거래:
6.90
Adt Inc 주식 (ADT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $6.96 | $6.88 | $0.085 | 4,612,738.0 | -1.29% |
| 2026-10-22 | $7.00 | $6.76 | $0.235 | 6,317,426.0 | +2.79% |
| 2026-10-21 | $6.85 | $6.75 | $0.10 | 6,214,868.0 | +0.15% |
| 2026-10-20 | $6.82 | $6.73 | $0.09 | 7,112,939.0 | +1.34% |
| 2026-10-19 | $6.85 | $6.65 | $0.20 | 5,400,695.0 | -2.47% |
| 2026-10-16 | $6.97 | $6.83 | $0.145 | 5,674,356.0 | +0.15% |
| 2026-10-15 | $6.90 | $6.63 | $0.265 | 5,943,520.0 | +3.94% |
| 2026-10-14 | $6.62 | $6.52 | $0.095 | 7,509,534.0 | -0.15% |
| 2026-10-13 | $6.63 | $6.46 | $0.17 | 7,252,394.0 | +2.48% |
| 2026-10-12 | $6.55 | $6.41 | $0.14 | 8,243,423.0 | +0.31% |
| 2026-10-09 | $6.48 | $6.37 | $0.1099 | 5,812,142.0 | -1.08% |
| 2026-10-08 | $6.51 | $6.28 | $0.23 | 9,191,010.0 | +3.17% |
| 2026-10-07 | $6.38 | $6.27 | $0.115 | 8,640,210.0 | -0.94% |
| 2026-10-06 | $6.39 | $6.20 | $0.195 | 7,170,649.0 | +2.42% |
| 2026-10-05 | $6.33 | $6.19 | $0.135 | 6,388,716.0 | -0.64% |
| 2026-10-02 | $6.35 | $6.21 | $0.14 | 5,226,587.0 | +0.32% |
| 2026-10-01 | $6.24 | $6.03 | $0.21 | 8,876,036.0 | +2.47% |
| 2026-09-30 | $6.20 | $6.08 | $0.125 | 7,121,824.0 | -0.98% |
| 2026-09-29 | $6.22 | $6.07 | $0.1531 | 8,921,409.0 | -0.81% |
| 2026-09-28 | $6.37 | $6.15 | $0.22 | 8,386,959.0 | -3.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.00 | $6.03 | $0.965 | 115,587,243.0 | +13.49% |
| 2026-09 | $7.62 | $6.07 | $1.54 | 168,056,892.0 | -17.73% |
| 2026-08 | $7.96 | $7.18 | $0.785 | 151,281,417.0 | -3.40% |
| 2026-07 | $7.69 | $6.47 | $1.22 | 173,337,155.0 | +17.69% |
| 2026-06 | $6.90 | $6.24 | $0.66 | 202,295,564.0 | -3.13% |
| 2026-05 | $7.64 | $6.70 | $0.94 | 304,949,533.0 | -10.89% |
| 2026-04 | $7.74 | $6.43 | $1.31 | 163,394,772.0 | +14.61% |
| 2026-03 | $7.39 | $6.25 | $1.14 | 251,736,942.0 | -18.08% |
| 2026-02 | $8.30 | $7.49 | $0.8088 | 307,996,631.0 | +0.25% |
| 2026-01 | $8.36 | $7.92 | $0.435 | 108,778,073.0 | -0.87% |
Adt Inc 주식 (ADT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.28 | $7.96 | $0.315 | 116,181,422.0 | -2.42% |
| 2025-11 | $8.89 | $7.76 | $1.13 | 154,666,228.0 | -6.67% |
| 2025-10 | $8.86 | $8.37 | $0.49 | 148,993,094.0 | +1.49% |
| 2025-09 | $8.94 | $8.49 | $0.445 | 210,834,070.0 | +0.00% |
| 2025-08 | $8.86 | $8.15 | $0.71 | 211,914,279.0 | +4.31% |
| 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% |
0.04%
1.28%
자본화:
|
볼륨(24시간):