Stockscreener 앱 받기
121.29
2.51%
-3.12
Addus Homecare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $125.2 | $121.0 | $4.19 | 101,733.0 | -2.51% |
| 2024-11-26 | $124.6 | $122.2 | $2.39 | 128,813.0 | +1.19% |
| 2024-11-25 | $125.9 | $121.8 | $4.15 | 137,531.0 | -1.10% |
| 2024-11-22 | $124.4 | $121.4 | $2.94 | 140,080.0 | +2.88% |
| 2024-11-21 | $121.5 | $118.3 | $3.22 | 124,840.0 | -0.12% |
| 2024-11-20 | $121.8 | $119.6 | $2.25 | 130,116.0 | +0.66% |
| 2024-11-19 | $120.4 | $116.7 | $3.71 | 107,560.0 | +1.63% |
| 2024-11-18 | $120.7 | $118.1 | $2.54 | 132,869.0 | -1.26% |
| 2024-11-15 | $122.6 | $119.4 | $3.24 | 107,789.0 | -1.88% |
| 2024-11-14 | $123.6 | $120.9 | $2.68 | 101,452.0 | -0.99% |
| 2024-11-13 | $127.2 | $123.2 | $3.99 | 105,207.0 | -2.27% |
| 2024-11-12 | $128.5 | $125.6 | $2.90 | 80,627.0 | -1.41% |
| 2024-11-11 | $129.2 | $127.3 | $1.86 | 78,550.0 | +0.29% |
| 2024-11-08 | $129.8 | $127.5 | $2.35 | 127,879.0 | -1.16% |
| 2024-11-07 | $133.4 | $128.5 | $4.88 | 191,922.0 | -1.44% |
| 2024-11-06 | $133.8 | $127.1 | $6.68 | 203,550.0 | +5.47% |
| 2024-11-05 | $126.5 | $117.3 | $9.24 | 240,111.0 | -3.71% |
| 2024-11-04 | $129.4 | $125.3 | $4.09 | 205,161.0 | +2.13% |
| 2024-11-01 | $127.6 | $124.7 | $2.93 | 145,010.0 | +1.49% |
| 2024-10-31 | $126.0 | $123.5 | $2.57 | 119,204.0 | -1.01% |
| 2024-10-30 | $128.8 | $125.0 | $3.83 | 129,014.0 | -3.15% |
| 2024-10-29 | $129.8 | $127.1 | $2.66 | 91,144.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $133.8 | $116.7 | $17.12 | 2,692,533.0 | -2.52% |
| 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% |
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% |
0.61%
0.25%
자본화:
|
볼륨(24시간):