Stockscreener 앱 받기
9.99
0.40%
0.04
Adapthealth Corp 주식 (AHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.31 | $9.95 | $0.365 | 816,057.0 | +0.40% |
| 2024-11-26 | $10.11 | $9.78 | $0.3322 | 693,813.0 | -1.68% |
| 2024-11-25 | $10.31 | $9.76 | $0.55 | 1,051,974.0 | +2.69% |
| 2024-11-22 | $10.17 | $9.76 | $0.41 | 738,436.0 | -0.35% |
| 2024-11-21 | $9.92 | $9.65 | $0.269 | 528,804.0 | +1.75% |
| 2024-11-20 | $9.80 | $9.55 | $0.25 | 667,078.0 | -0.21% |
| 2024-11-19 | $9.93 | $9.33 | $0.60 | 659,749.0 | +1.78% |
| 2024-11-18 | $9.79 | $9.42 | $0.375 | 671,248.0 | -0.73% |
| 2024-11-15 | $10.16 | $9.52 | $0.6365 | 764,946.0 | -3.98% |
| 2024-11-14 | $10.77 | $10.00 | $0.77 | 1,056,952.0 | -5.28% |
| 2024-11-13 | $11.01 | $10.59 | $0.42 | 1,076,526.0 | -0.84% |
| 2024-11-12 | $11.36 | $10.38 | $0.985 | 1,718,340.0 | +2.30% |
| 2024-11-11 | $10.48 | $9.93 | $0.555 | 971,573.0 | +3.57% |
| 2024-11-08 | $10.22 | $9.73 | $0.495 | 1,057,596.0 | +2.64% |
| 2024-11-07 | $10.11 | $9.56 | $0.55 | 1,260,137.0 | -3.44% |
| 2024-11-06 | $10.26 | $9.38 | $0.87 | 2,473,550.0 | +10.89% |
| 2024-11-05 | $9.39 | $8.60 | $0.7899 | 3,784,770.0 | -9.56% |
| 2024-11-04 | $10.52 | $9.84 | $0.685 | 1,238,408.0 | -3.33% |
| 2024-11-01 | $10.75 | $10.40 | $0.35 | 592,312.0 | +2.04% |
| 2024-10-31 | $10.81 | $10.29 | $0.52 | 567,719.0 | -4.46% |
| 2024-10-30 | $10.97 | $10.72 | $0.25 | 374,440.0 | -0.74% |
| 2024-10-29 | $10.87 | $10.70 | $0.17 | 325,686.0 | +0.28% |
Adapthealth Corp 주식 (AHCO) 연도별 가격 이력
이 심층 분석에서는 Adapthealth Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adapthealth Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adapthealth Corp 주식 (AHCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.36 | $8.60 | $2.76 | 22,638,326.0 | -2.92% |
| 2024-10 | $11.22 | $9.77 | $1.45 | 12,073,405.0 | -8.37% |
| 2024-09 | $11.70 | $10.14 | $1.56 | 26,307,780.0 | +2.18% |
| 2024-08 | $11.49 | $8.57 | $2.92 | 29,026,458.0 | -3.26% |
| 2024-07 | $11.90 | $9.33 | $2.57 | 15,344,663.0 | +13.60% |
| 2024-06 | $11.79 | $9.22 | $2.56 | 23,338,404.0 | +5.49% |
| 2024-05 | $10.71 | $8.98 | $1.73 | 22,340,015.0 | -3.76% |
| 2024-04 | $11.72 | $9.09 | $2.64 | 18,993,251.0 | -14.42% |
| 2024-03 | $11.73 | $9.79 | $1.94 | 20,649,815.0 | +12.51% |
| 2024-02 | $10.68 | $6.91 | $3.77 | 32,088,556.0 | +41.69% |
| 2024-01 | $7.63 | $6.46 | $1.17 | 17,377,364.0 | -0.96% |
Adapthealth Corp 주식 (AHCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.34 | $6.43 | $2.91 | 29,223,274.0 | -14.03% |
| 2023-11 | $9.22 | $6.37 | $2.85 | 24,774,962.0 | +15.69% |
| 2023-10 | $9.10 | $7.05 | $2.05 | 27,506,344.0 | -19.45% |
| 2023-09 | $12.24 | $8.41 | $3.83 | 29,159,141.0 | -23.72% |
| 2023-08 | $15.37 | $10.86 | $4.51 | 36,034,187.0 | -13.17% |
| 2023-07 | $14.89 | $11.48 | $3.41 | 18,760,419.0 | +12.90% |
| 2023-06 | $12.29 | $9.32 | $2.97 | 32,714,614.0 | +16.13% |
| 2023-05 | $12.09 | $10.00 | $2.09 | 28,020,605.0 | -11.78% |
| 2023-04 | $12.71 | $11.37 | $1.34 | 24,241,380.0 | -4.42% |
| 2023-03 | $16.39 | $12.37 | $4.02 | 34,480,726.0 | -22.26% |
| 2023-02 | $22.94 | $15.61 | $7.33 | 23,861,639.0 | -25.38% |
| 2023-01 | $22.36 | $19.17 | $3.19 | 12,180,466.0 | +11.50% |
Adapthealth Corp 주식 (AHCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $18.82 | $4.18 | 16,617,729.0 | -13.85% |
| 2022-11 | $23.11 | $19.90 | $3.21 | 18,225,163.0 | -2.15% |
| 2022-10 | $23.30 | $18.75 | $4.55 | 16,169,944.0 | +21.41% |
| 2022-09 | $22.57 | $16.90 | $5.67 | 31,696,226.0 | +4.51% |
| 2022-08 | $27.48 | $17.95 | $9.53 | 67,424,142.0 | -18.72% |
| 2022-07 | $22.16 | $17.73 | $4.43 | 12,679,077.0 | +22.56% |
| 2022-06 | $19.59 | $16.58 | $3.01 | 22,398,143.0 | +0.28% |
| 2022-05 | $18.22 | $11.40 | $6.82 | 33,355,332.0 | +42.10% |
| 2022-04 | $17.24 | $12.47 | $4.76 | 17,958,226.0 | -21.02% |
| 2022-03 | $17.75 | $14.70 | $3.05 | 26,303,436.0 | -8.03% |
| 2022-02 | $19.24 | $13.95 | $5.29 | 25,017,722.0 | -7.78% |
| 2022-01 | $24.65 | $17.10 | $7.55 | 18,609,133.0 | -22.73% |
0.65%
자본화:
|
볼륨(24시간):