Stockscreener 앱 받기
110.57
1.20%
+1.31
시간 외 거래:
110.57
Addus HomeCare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $110.9 | $108.4 | $2.45 | 96,615.0 | +1.20% |
| 2024-05-10 | $109.4 | $105.3 | $4.16 | 110,701.0 | +2.98% |
| 2024-05-09 | $107.3 | $104.7 | $2.65 | 152,894.0 | -0.92% |
| 2024-05-08 | $107.5 | $104.0 | $3.49 | 143,907.0 | +2.39% |
| 2024-05-07 | $105.5 | $97.53 | $8.00 | 281,215.0 | +6.84% |
| 2024-05-06 | $98.82 | $97.28 | $1.54 | 118,915.0 | -0.32% |
| 2024-05-03 | $99.28 | $96.39 | $2.89 | 116,588.0 | -0.21% |
| 2024-05-02 | $99.64 | $96.66 | $2.98 | 153,696.0 | +0.01% |
| 2024-05-01 | $99.77 | $96.04 | $3.73 | 162,574.0 | +2.34% |
| 2024-04-30 | $96.49 | $93.39 | $3.10 | 154,407.0 | +2.09% |
| 2024-04-29 | $95.08 | $93.40 | $1.68 | 142,854.0 | -0.38% |
| 2024-04-26 | $95.17 | $90.90 | $4.27 | 205,360.0 | +3.10% |
| 2024-04-25 | $94.32 | $91.51 | $2.81 | 156,743.0 | -3.98% |
| 2024-04-24 | $95.86 | $92.40 | $3.46 | 211,697.0 | +0.78% |
| 2024-04-23 | $95.16 | $87.88 | $7.28 | 409,874.0 | +1.36% |
| 2024-04-22 | $97.76 | $93.27 | $4.49 | 186,603.0 | -3.81% |
| 2024-04-19 | $98.12 | $95.87 | $2.25 | 91,723.0 | +0.03% |
| 2024-04-18 | $97.65 | $95.80 | $1.85 | 113,398.0 | +0.56% |
| 2024-04-17 | $99.52 | $96.25 | $3.27 | 107,737.0 | -0.38% |
| 2024-04-16 | $99.12 | $96.59 | $2.53 | 148,187.0 | +0.27% |
| 2024-04-15 | $98.00 | $96.64 | $1.36 | 82,966.0 | -1.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $110.9 | $96.04 | $14.84 | 1,433,720.0 | +15.00% |
| 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% |
Addus HomeCare Corporation 주식 (ADUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.9 | $98.07 | $14.82 | 1,960,564.0 | -9.78% |
| 2022-11 | $111.5 | $102.3 | $9.18 | 1,982,113.0 | +7.67% |
| 2022-10 | $112.1 | $92.04 | $20.07 | 2,726,377.0 | +7.54% |
| 2022-09 | $97.88 | $85.00 | $12.88 | 2,241,965.0 | +6.75% |
| 2022-08 | $98.81 | $87.74 | $11.07 | 1,653,198.0 | -3.87% |
| 2022-07 | $95.92 | $81.46 | $14.46 | 1,279,488.0 | +11.44% |
| 2022-06 | $87.88 | $73.66 | $14.22 | 1,444,143.0 | -0.26% |
| 2022-05 | $88.01 | $77.25 | $10.77 | 1,798,969.0 | -0.93% |
| 2022-04 | $94.38 | $81.42 | $12.96 | 1,382,718.0 | -9.66% |
| 2022-03 | $94.99 | $73.91 | $21.08 | 1,822,517.0 | +9.70% |
| 2022-02 | $85.59 | $68.57 | $17.02 | 2,028,507.0 | +6.53% |
| 2022-01 | $96.96 | $72.00 | $24.96 | 1,373,944.0 | -14.63% |
0.10%
0.28%
자본화:
|
볼륨(24시간):