Stockscreener 앱 받기
109.23
2.53%
-2.84
시간 외 거래:
109.23
Addus Homecare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $112.4 | $108.2 | $4.21 | 240,972.0 | -2.53% |
| 2025-02-20 | $113.5 | $111.8 | $1.70 | 155,437.0 | -1.02% |
| 2025-02-19 | $115.4 | $113.0 | $2.44 | 99,224.0 | -0.37% |
| 2025-02-18 | $115.8 | $113.1 | $2.75 | 183,012.0 | +0.37% |
| 2025-02-14 | $116.8 | $112.9 | $3.90 | 147,638.0 | -1.97% |
| 2025-02-13 | $117.1 | $114.2 | $2.83 | 190,533.0 | +1.08% |
| 2025-02-12 | $114.9 | $113.6 | $1.34 | 397,420.0 | -0.36% |
| 2025-02-11 | $117.0 | $113.7 | $3.32 | 180,604.0 | -1.54% |
| 2025-02-10 | $118.1 | $115.9 | $2.23 | 160,135.0 | +0.31% |
| 2025-02-07 | $120.8 | $116.0 | $4.89 | 189,813.0 | -3.04% |
| 2025-02-06 | $124.0 | $119.3 | $4.65 | 172,489.0 | -3.22% |
| 2025-02-05 | $124.2 | $122.9 | $1.34 | 139,189.0 | +0.58% |
| 2025-02-04 | $124.9 | $122.8 | $2.10 | 123,745.0 | -1.65% |
| 2025-02-03 | $126.1 | $123.8 | $2.32 | 222,684.0 | -0.06% |
| 2025-01-31 | $127.7 | $124.0 | $3.68 | 154,419.0 | -0.93% |
| 2025-01-30 | $127.6 | $124.6 | $3.07 | 213,440.0 | +0.05% |
| 2025-01-29 | $131.4 | $126.1 | $5.33 | 163,347.0 | -4.48% |
| 2025-01-28 | $134.6 | $130.1 | $4.56 | 192,803.0 | -0.47% |
| 2025-01-27 | $133.7 | $130.1 | $3.57 | 107,724.0 | +1.68% |
| 2025-01-24 | $130.7 | $126.4 | $4.26 | 131,132.0 | +2.76% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $126.1 | $108.2 | $17.97 | 2,843,867.0 | -12.73% |
| 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% |
2.51%
자본화:
|
볼륨(24시간):