Stockscreener 앱 받기
119.71
0.65%
-0.78
Addus Homecare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $122.0 | $120.2 | $1.73 | 7,748.0 | -0.22% |
| 2025-11-25 | $121.6 | $116.8 | $4.77 | 202,662.0 | +3.96% |
| 2025-11-24 | $116.3 | $111.1 | $5.29 | 195,199.0 | +2.84% |
| 2025-11-21 | $113.8 | $109.8 | $4.03 | 166,072.0 | +2.39% |
| 2025-11-20 | $111.6 | $109.4 | $2.18 | 161,014.0 | +0.98% |
| 2025-11-19 | $109.6 | $107.2 | $2.38 | 234,583.0 | +1.25% |
| 2025-11-18 | $108.8 | $105.9 | $2.84 | 175,434.0 | -0.15% |
| 2025-11-17 | $109.8 | $107.0 | $2.73 | 171,800.0 | -1.16% |
| 2025-11-14 | $109.5 | $106.6 | $2.93 | 176,894.0 | -1.54% |
| 2025-11-13 | $113.9 | $109.6 | $4.30 | 210,502.0 | -2.57% |
| 2025-11-12 | $115.5 | $112.8 | $2.73 | 200,412.0 | -0.71% |
| 2025-11-11 | $114.9 | $111.3 | $3.57 | 142,205.0 | +1.49% |
| 2025-11-10 | $113.7 | $110.0 | $3.71 | 161,301.0 | -0.22% |
| 2025-11-07 | $116.6 | $112.2 | $4.35 | 184,253.0 | -0.97% |
| 2025-11-06 | $119.5 | $113.3 | $6.14 | 252,582.0 | -4.73% |
| 2025-11-05 | $120.0 | $113.3 | $6.66 | 283,978.0 | +6.81% |
| 2025-11-04 | $124.4 | $111.9 | $12.52 | 502,899.0 | -5.69% |
| 2025-11-03 | $119.8 | $115.8 | $4.00 | 211,259.0 | +1.80% |
| 2025-10-31 | $119.3 | $115.3 | $4.03 | 236,590.0 | -0.88% |
| 2025-10-30 | $121.6 | $117.5 | $4.05 | 365,671.0 | -3.93% |
| 2025-10-29 | $122.8 | $119.7 | $3.17 | 148,780.0 | +1.84% |
| 2025-10-28 | $121.2 | $119.6 | $1.59 | 110,429.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $124.4 | $105.9 | $18.52 | 3,640,797.0 | +2.86% |
| 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% |
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% |
0.29%
0.24%
자본화:
|
볼륨(24시간):