Stockscreener 앱 받기
104.94
0.70%
-0.785
Addus Homecare Corp 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $106.5 | $104.6 | $1.98 | 122,370.0 | -0.70% |
| 2026-07-06 | $106.5 | $104.1 | $2.43 | 188,425.0 | +0.53% |
| 2026-07-02 | $105.7 | $102.5 | $3.24 | 296,590.0 | +2.86% |
| 2026-07-01 | $104.0 | $101.1 | $2.82 | 289,532.0 | +1.77% |
| 2026-06-30 | $100.7 | $96.83 | $3.89 | 295,536.0 | +2.47% |
| 2026-06-29 | $98.16 | $95.89 | $2.27 | 320,035.0 | +1.13% |
| 2026-06-26 | $98.33 | $95.67 | $2.65 | 812,718.0 | +0.09% |
| 2026-06-25 | $98.99 | $96.56 | $2.43 | 166,945.0 | -0.35% |
| 2026-06-24 | $98.09 | $96.10 | $1.99 | 149,857.0 | +1.16% |
| 2026-06-23 | $96.96 | $95.21 | $1.75 | 221,868.0 | +1.12% |
| 2026-06-22 | $95.42 | $93.45 | $1.97 | 249,020.0 | +0.85% |
| 2026-06-18 | $96.46 | $93.86 | $2.60 | 386,704.0 | +0.38% |
| 2026-06-17 | $95.00 | $92.74 | $2.26 | 186,183.0 | -0.89% |
| 2026-06-16 | $97.26 | $94.00 | $3.26 | 213,851.0 | -0.13% |
| 2026-06-15 | $94.96 | $91.82 | $3.14 | 260,366.0 | +1.66% |
| 2026-06-12 | $94.92 | $92.64 | $2.28 | 222,283.0 | +0.26% |
| 2026-06-11 | $93.91 | $92.00 | $1.91 | 184,958.0 | -0.14% |
| 2026-06-10 | $93.99 | $91.73 | $2.26 | 154,320.0 | +0.51% |
| 2026-06-09 | $93.49 | $90.90 | $2.59 | 150,328.0 | +2.19% |
Addus Homecare Corp 주식 (ADUS) 연도별 가격 이력
이 심층 분석에서는 Addus Homecare Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addus Homecare Corp 주식 (ADUS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $106.5 | $101.1 | $5.41 | 896,917.0 | +4.50% |
| 2026-06 | $100.7 | $87.95 | $12.77 | 5,267,110.0 | +9.59% |
| 2026-05 | $103.5 | $89.76 | $13.74 | 5,447,782.0 | -5.38% |
| 2026-04 | $99.45 | $90.89 | $8.56 | 5,038,208.0 | +3.46% |
| 2026-03 | $106.5 | $92.83 | $13.63 | 4,976,216.0 | -9.54% |
| 2026-02 | $118.2 | $101.0 | $17.22 | 5,329,441.0 | +0.05% |
| 2026-01 | $113.9 | $99.70 | $14.24 | 3,951,980.0 | -3.64% |
Addus Homecare Corp 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 Corp 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% |
1.32%
0.93%
자본화:
|
볼륨(24시간):