Stockscreener 앱 받기
9.33
0.11%
-0.010
시장 영업 전:
9.39
0.06
+0.64%
Adapthealth Corp 주식 (AHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $9.54 | $9.27 | $0.27 | 714,315.0 | -0.11% |
| 2025-12-03 | $9.60 | $9.32 | $0.28 | 971,811.0 | -0.95% |
| 2025-12-02 | $9.84 | $9.31 | $0.53 | 1,101,028.0 | -3.28% |
| 2025-12-01 | $9.82 | $9.54 | $0.285 | 1,191,821.0 | +0.93% |
| 2025-11-28 | $9.82 | $9.54 | $0.28 | 412,233.0 | +0.52% |
| 2025-11-26 | $9.85 | $9.59 | $0.255 | 1,166,464.0 | -0.72% |
| 2025-11-25 | $10.21 | $9.48 | $0.73 | 1,769,457.0 | -1.83% |
| 2025-11-24 | $9.88 | $9.45 | $0.4259 | 1,211,731.0 | +2.82% |
| 2025-11-21 | $9.71 | $9.10 | $0.61 | 991,703.0 | +5.27% |
| 2025-11-20 | $9.36 | $9.01 | $0.345 | 854,686.0 | +0.11% |
| 2025-11-19 | $9.18 | $8.99 | $0.185 | 697,821.0 | +0.00% |
| 2025-11-18 | $9.30 | $9.02 | $0.28 | 832,065.0 | -2.47% |
| 2025-11-17 | $9.55 | $9.07 | $0.485 | 936,598.0 | +1.52% |
| 2025-11-14 | $9.30 | $9.08 | $0.22 | 538,582.0 | -1.50% |
| 2025-11-13 | $9.50 | $9.20 | $0.30 | 713,882.0 | +0.11% |
| 2025-11-12 | $9.67 | $9.28 | $0.39 | 860,725.0 | -2.31% |
| 2025-11-11 | $9.80 | $9.34 | $0.465 | 579,540.0 | +1.49% |
| 2025-11-10 | $9.53 | $9.33 | $0.20 | 685,841.0 | -1.05% |
| 2025-11-07 | $9.84 | $9.45 | $0.39 | 840,583.0 | -1.14% |
| 2025-11-06 | $10.35 | $9.56 | $0.785 | 1,121,822.0 | -7.06% |
| 2025-11-05 | $10.67 | $9.90 | $0.77 | 1,746,370.0 | -3.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.84 | $9.27 | $0.57 | 4,693,290.0 | -3.42% |
| 2025-11 | $10.68 | $8.86 | $1.82 | 22,127,737.0 | +7.45% |
| 2025-10 | $9.71 | $8.62 | $1.09 | 18,100,755.0 | +0.45% |
| 2025-09 | $9.59 | $8.62 | $0.97 | 21,788,902.0 | -5.69% |
| 2025-08 | $10.37 | $8.57 | $1.79 | 24,073,344.0 | +5.80% |
| 2025-07 | $9.67 | $8.78 | $0.89 | 24,793,047.0 | -4.88% |
| 2025-06 | $9.63 | $8.06 | $1.57 | 29,428,624.0 | +5.01% |
| 2025-05 | $9.38 | $7.95 | $1.43 | 29,699,356.0 | +5.52% |
| 2025-04 | $11.17 | $7.11 | $4.06 | 33,754,154.0 | -21.49% |
| 2025-03 | $11.53 | $9.39 | $2.13 | 37,267,826.0 | -4.75% |
| 2025-02 | $11.63 | $8.35 | $3.28 | 34,384,818.0 | +5.18% |
| 2025-01 | $11.17 | $9.49 | $1.68 | 16,065,437.0 | +13.66% |
Adapthealth Corp 주식 (AHCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.48 | $9.09 | $1.39 | 32,784,954.0 | -6.68% |
| 2024-11 | $11.36 | $8.60 | $2.76 | 22,275,553.0 | -2.53% |
| 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% |
2.89%
4.92%
자본화:
|
볼륨(24시간):