Stockscreener 앱 받기
100.31
1.01%
-1.02
시간 외 거래:
100.31
Addus Homecare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $101.5 | $97.84 | $3.67 | 421,049.0 | -1.01% |
| 2025-04-03 | $102.5 | $97.00 | $5.50 | 396,381.0 | +1.45% |
| 2025-04-02 | $100.2 | $97.58 | $2.66 | 191,987.0 | +0.96% |
| 2025-04-01 | $100.6 | $97.72 | $2.92 | 266,022.0 | +0.04% |
| 2025-03-31 | $99.86 | $95.79 | $4.07 | 248,767.0 | +1.63% |
| 2025-03-28 | $98.28 | $95.41 | $2.87 | 319,207.0 | -0.51% |
| 2025-03-27 | $98.22 | $95.71 | $2.51 | 227,087.0 | +1.72% |
| 2025-03-26 | $96.20 | $94.00 | $2.20 | 232,978.0 | +1.20% |
| 2025-03-25 | $95.06 | $91.35 | $3.71 | 186,157.0 | +4.43% |
| 2025-03-24 | $92.41 | $89.75 | $2.66 | 145,471.0 | +1.28% |
| 2025-03-21 | $91.80 | $88.96 | $2.84 | 420,283.0 | -1.18% |
| 2025-03-20 | $92.66 | $89.87 | $2.79 | 155,421.0 | -0.37% |
| 2025-03-19 | $92.20 | $90.37 | $1.83 | 162,711.0 | +0.25% |
| 2025-03-18 | $93.38 | $90.90 | $2.48 | 178,392.0 | -2.55% |
| 2025-03-17 | $94.28 | $90.51 | $3.77 | 189,584.0 | +3.44% |
| 2025-03-14 | $92.24 | $89.84 | $2.40 | 192,058.0 | -0.55% |
| 2025-03-13 | $93.08 | $90.55 | $2.53 | 149,729.0 | -2.48% |
| 2025-03-12 | $95.32 | $91.63 | $3.69 | 234,906.0 | -1.71% |
| 2025-03-11 | $96.31 | $94.00 | $2.31 | 162,833.0 | -0.06% |
| 2025-03-10 | $98.20 | $93.99 | $4.21 | 324,610.0 | -2.33% |
| 2025-03-07 | $97.64 | $94.51 | $3.13 | 195,118.0 | +1.83% |
| 2025-03-06 | $96.97 | $93.08 | $3.89 | 251,582.0 | -0.94% |
Addus Homecare Corporation 주식 (ADUS) 연도별 가격 이력
이 심층 분석에서는 Addus Homecare Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Addus Homecare Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $102.5 | $97.00 | $5.50 | 1,696,488.0 | +1.44% |
| 2025-03 | $99.86 | $88.96 | $10.90 | 4,508,176.0 | +3.26% |
| 2025-02 | $126.1 | $93.32 | $32.81 | 4,629,911.0 | -23.48% |
| 2025-01 | $136.7 | $123.8 | $12.93 | 2,869,988.0 | -0.15% |
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.6 | $119.0 | $13.53 | 3,050,582.0 | +2.80% |
| 2024-11 | $133.8 | $116.7 | $17.12 | 2,651,190.0 | -1.27% |
| 2024-10 | $134.3 | $123.5 | $10.87 | 2,434,029.0 | -6.47% |
| 2024-09 | $136.1 | $123.2 | $12.96 | 2,305,106.0 | +0.02% |
| 2024-08 | $134.8 | $115.0 | $19.81 | 2,884,771.0 | +9.60% |
| 2024-07 | $125.2 | $115.6 | $9.61 | 3,300,068.0 | +4.52% |
| 2024-06 | $120.5 | $110.5 | $10.05 | 3,582,851.0 | +1.13% |
| 2024-05 | $115.1 | $96.04 | $19.06 | 2,447,745.0 | +19.41% |
| 2024-04 | $104.4 | $87.88 | $16.51 | 3,071,197.0 | -6.96% |
| 2024-03 | $104.6 | $92.02 | $12.59 | 2,379,708.0 | +11.99% |
| 2024-02 | $97.22 | $85.94 | $11.28 | 2,776,214.0 | +6.56% |
| 2024-01 | $95.19 | $86.30 | $8.90 | 1,797,336.0 | -6.73% |
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.65 | $85.43 | $12.22 | 1,880,784.0 | +6.48% |
| 2023-11 | $90.62 | $78.35 | $12.27 | 1,257,832.0 | +10.52% |
| 2023-10 | $85.82 | $78.68 | $7.14 | 1,619,210.0 | -7.38% |
| 2023-09 | $88.77 | $81.97 | $6.80 | 1,574,434.0 | -2.86% |
| 2023-08 | $97.06 | $87.56 | $9.50 | 2,070,843.0 | -4.23% |
| 2023-07 | $93.80 | $86.10 | $7.70 | 2,253,246.0 | -1.22% |
| 2023-06 | $95.63 | $89.17 | $6.46 | 2,903,956.0 | +2.83% |
| 2023-05 | $90.69 | $77.30 | $13.39 | 4,216,242.0 | +10.29% |
| 2023-04 | $115.0 | $77.47 | $37.50 | 3,119,182.0 | -23.44% |
| 2023-03 | $110.0 | $96.75 | $13.23 | 2,490,469.0 | -1.73% |
| 2023-02 | $115.0 | $102.9 | $12.14 | 1,812,315.0 | +1.04% |
| 2023-01 | $112.6 | $97.25 | $15.36 | 1,381,880.0 | +8.07% |
1.18%
자본화:
|
볼륨(24시간):