Stockscreener 앱 받기
112.30
0.32%
-0.365
Addus Homecare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $116.1 | $111.8 | $4.24 | 265,491.0 | -0.32% |
| 2026-02-11 | $112.9 | $107.5 | $5.39 | 205,589.0 | +4.18% |
| 2026-02-10 | $109.5 | $104.0 | $5.45 | 236,219.0 | +4.27% |
| 2026-02-09 | $106.9 | $102.5 | $4.39 | 199,454.0 | -2.05% |
| 2026-02-06 | $107.7 | $104.9 | $2.73 | 198,544.0 | -0.66% |
| 2026-02-05 | $107.6 | $104.4 | $3.27 | 355,515.0 | +0.93% |
| 2026-02-04 | $108.2 | $104.8 | $3.40 | 297,217.0 | -1.22% |
| 2026-02-03 | $107.4 | $103.5 | $3.86 | 407,697.0 | +1.50% |
| 2026-02-02 | $106.1 | $102.6 | $3.46 | 265,557.0 | +1.78% |
| 2026-01-30 | $104.3 | $100.0 | $4.31 | 350,153.0 | +1.65% |
| 2026-01-29 | $102.8 | $99.70 | $3.12 | 294,056.0 | -0.66% |
| 2026-01-28 | $108.3 | $101.9 | $6.37 | 455,386.0 | -4.23% |
| 2026-01-27 | $110.4 | $105.7 | $4.62 | 130,851.0 | -3.04% |
| 2026-01-26 | $111.3 | $109.0 | $2.40 | 144,357.0 | +0.00% |
| 2026-01-23 | $111.1 | $107.5 | $3.62 | 183,174.0 | +0.00% |
| 2026-01-22 | $112.0 | $108.8 | $3.23 | 144,163.0 | +0.57% |
| 2026-01-21 | $110.0 | $107.2 | $2.81 | 128,815.0 | +0.98% |
| 2026-01-20 | $109.5 | $106.5 | $3.01 | 189,696.0 | +1.08% |
| 2026-01-16 | $109.4 | $107.2 | $2.18 | 219,065.0 | -2.09% |
| 2026-01-15 | $110.8 | $108.5 | $2.32 | 257,953.0 | -0.59% |
| 2026-01-14 | $111.2 | $108.5 | $2.70 | 140,631.0 | +0.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $116.1 | $102.5 | $13.56 | 2,696,774.0 | +8.52% |
| 2026-01 | $113.9 | $99.70 | $14.24 | 3,951,980.0 | -3.64% |
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $121.6 | $108.2 | $13.44 | 3,304,093.0 | -9.63% |
| 2025-11 | $124.4 | $105.9 | $18.52 | 3,935,774.0 | +2.83% |
| 2025-10 | $122.9 | $108.6 | $14.23 | 3,178,685.0 | -0.93% |
| 2025-09 | $120.6 | $107.3 | $13.37 | 3,209,602.0 | +2.45% |
| 2025-08 | $118.8 | $102.7 | $16.10 | 4,004,032.0 | +7.86% |
| 2025-07 | $115.6 | $106.0 | $9.53 | 2,880,974.0 | -7.30% |
| 2025-06 | $118.5 | $109.4 | $9.09 | 3,264,227.0 | +3.86% |
| 2025-05 | $115.9 | $101.9 | $14.00 | 3,860,136.0 | +6.08% |
| 2025-04 | $105.2 | $94.86 | $10.30 | 4,713,378.0 | +5.72% |
| 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% |
0.69%
0.23%
자본화:
|
볼륨(24시간):