Stockscreener 앱 받기
6.83
1.16%
-0.08
시간 외 거래:
6.86
0.03
+0.44%
Adt Inc 주식 (ADT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $6.96 | $6.82 | $0.145 | 11,340,547.0 | -1.16% |
| 2026-05-14 | $6.96 | $6.83 | $0.135 | 8,186,286.0 | +1.02% |
| 2026-05-13 | $6.99 | $6.74 | $0.245 | 13,236,222.0 | +0.29% |
| 2026-05-12 | $6.84 | $6.70 | $0.14 | 12,545,017.0 | +0.44% |
| 2026-05-11 | $6.89 | $6.75 | $0.135 | 14,175,664.0 | -1.16% |
| 2026-05-08 | $6.94 | $6.83 | $0.11 | 17,690,143.0 | -0.43% |
| 2026-05-07 | $7.04 | $6.85 | $0.195 | 20,140,140.0 | -1.15% |
| 2026-05-06 | $7.15 | $6.96 | $0.19 | 40,013,819.0 | -0.43% |
| 2026-05-05 | $7.18 | $6.99 | $0.195 | 18,535,010.0 | -0.71% |
| 2026-05-04 | $7.25 | $6.98 | $0.27 | 54,782,867.0 | -6.49% |
| 2026-05-01 | $7.64 | $7.50 | $0.135 | 8,607,415.0 | +0.27% |
| 2026-04-30 | $7.74 | $7.41 | $0.335 | 13,547,310.0 | +5.02% |
| 2026-04-29 | $7.21 | $7.12 | $0.085 | 8,318,437.0 | -0.28% |
| 2026-04-28 | $7.28 | $7.14 | $0.14 | 7,520,703.0 | -0.42% |
| 2026-04-27 | $7.31 | $7.18 | $0.125 | 5,769,746.0 | -0.55% |
| 2026-04-24 | $7.29 | $7.17 | $0.125 | 5,084,678.0 | +0.28% |
| 2026-04-23 | $7.32 | $7.16 | $0.16 | 5,112,404.0 | -0.69% |
| 2026-04-22 | $7.34 | $7.21 | $0.1305 | 5,735,881.0 | +1.53% |
| 2026-04-21 | $7.33 | $7.14 | $0.1828 | 7,551,695.0 | -1.37% |
| 2026-04-20 | $7.36 | $7.20 | $0.165 | 7,421,043.0 | +0.14% |
| 2026-04-17 | $7.34 | $7.16 | $0.18 | 6,309,154.0 | +2.54% |
| 2026-04-16 | $7.12 | $6.99 | $0.13 | 6,713,999.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.64 | $6.70 | $0.94 | 230,593,677.0 | -9.30% |
| 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% |
2.94%
자본화:
|
볼륨(24시간):