Stockscreener 앱 받기
8.70
2.90%
-0.26
시간 외 거래:
8.60
-0.10
-1.15%
Adapthealth Corp 주식 (AHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.12 | $8.69 | $0.43 | 951,928.0 | -2.90% |
| 2025-10-09 | $9.10 | $8.86 | $0.24 | 409,830.0 | +0.00% |
| 2025-10-08 | $9.07 | $8.89 | $0.18 | 418,513.0 | -0.67% |
| 2025-10-07 | $9.06 | $8.92 | $0.14 | 740,056.0 | +0.67% |
| 2025-10-06 | $9.25 | $8.94 | $0.31 | 787,297.0 | -1.43% |
| 2025-10-03 | $9.65 | $9.07 | $0.575 | 1,374,136.0 | -3.71% |
| 2025-10-02 | $9.46 | $9.07 | $0.385 | 888,943.0 | +3.62% |
| 2025-10-01 | $9.15 | $8.85 | $0.305 | 942,001.0 | +1.79% |
| 2025-09-30 | $8.96 | $8.66 | $0.306 | 874,467.0 | +3.11% |
| 2025-09-29 | $8.97 | $8.62 | $0.355 | 842,983.0 | -2.36% |
| 2025-09-26 | $9.01 | $8.72 | $0.29 | 741,321.0 | +1.83% |
| 2025-09-25 | $8.90 | $8.64 | $0.26 | 1,125,320.0 | -2.46% |
| 2025-09-24 | $9.05 | $8.86 | $0.195 | 526,653.0 | -0.22% |
| 2025-09-23 | $9.29 | $8.87 | $0.425 | 906,331.0 | +1.36% |
| 2025-09-22 | $8.94 | $8.76 | $0.18 | 941,208.0 | -0.45% |
| 2025-09-19 | $9.26 | $8.87 | $0.39 | 2,662,961.0 | -3.58% |
| 2025-09-18 | $9.23 | $8.89 | $0.34 | 1,207,230.0 | +3.48% |
| 2025-09-17 | $9.42 | $8.89 | $0.53 | 1,038,307.0 | -3.36% |
| 2025-09-16 | $9.30 | $9.00 | $0.30 | 1,089,992.0 | +1.21% |
| 2025-09-15 | $9.37 | $9.10 | $0.2747 | 1,126,864.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.65 | $8.69 | $0.96 | 7,464,632.0 | -2.79% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):