Stockscreener 앱 받기
98.44
1.68%
-1.68
Addus Homecare Corp 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $98.66 | $90.90 | $7.76 | 623,984.0 | -1.68% |
| 2026-05-04 | $102.8 | $98.08 | $4.72 | 374,165.0 | +0.56% |
| 2026-05-01 | $99.58 | $96.30 | $3.28 | 256,527.0 | +2.76% |
| 2026-04-30 | $97.64 | $95.09 | $2.55 | 360,089.0 | -0.07% |
| 2026-04-29 | $98.55 | $96.18 | $2.36 | 219,138.0 | -1.90% |
| 2026-04-28 | $99.45 | $97.50 | $1.95 | 239,466.0 | +0.71% |
| 2026-04-27 | $98.27 | $95.72 | $2.55 | 221,862.0 | +2.54% |
| 2026-04-24 | $97.12 | $93.17 | $3.95 | 201,876.0 | +1.32% |
| 2026-04-23 | $95.58 | $93.54 | $2.03 | 315,403.0 | -0.33% |
| 2026-04-22 | $94.98 | $91.39 | $3.59 | 186,094.0 | +3.40% |
| 2026-04-21 | $93.80 | $91.33 | $2.47 | 263,378.0 | -2.00% |
| 2026-04-20 | $94.67 | $93.42 | $1.25 | 135,701.0 | -0.85% |
| 2026-04-17 | $95.44 | $93.76 | $1.68 | 241,316.0 | +1.06% |
| 2026-04-16 | $94.07 | $92.31 | $1.76 | 178,034.0 | +0.01% |
| 2026-04-15 | $94.00 | $92.24 | $1.76 | 146,680.0 | +0.10% |
| 2026-04-14 | $96.07 | $93.20 | $2.87 | 141,883.0 | -1.96% |
| 2026-04-13 | $95.12 | $90.89 | $4.23 | 256,356.0 | +3.12% |
| 2026-04-10 | $93.43 | $91.02 | $2.42 | 217,131.0 | -0.60% |
| 2026-04-09 | $93.83 | $90.89 | $2.94 | 386,589.0 | +0.51% |
| 2026-04-08 | $95.22 | $92.09 | $3.12 | 381,350.0 | -0.91% |
| 2026-04-07 | $94.60 | $92.64 | $1.96 | 208,150.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $102.8 | $90.90 | $11.90 | 1,878,660.0 | +1.60% |
| 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% |
0.07%
0.40%
자본화:
|
볼륨(24시간):