Stockscreener 앱 받기
9.60
0.10%
-0.010
시간 외 거래:
9.60
Adapthealth Corp 주식 (AHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $9.81 | $9.44 | $0.375 | 1,212,517.0 | -0.10% |
| 2025-03-13 | $9.73 | $9.39 | $0.335 | 1,366,567.0 | +0.84% |
| 2025-03-12 | $10.21 | $9.41 | $0.795 | 2,032,543.0 | -5.83% |
| 2025-03-11 | $10.50 | $10.09 | $0.415 | 1,600,017.0 | -3.25% |
| 2025-03-10 | $10.83 | $10.29 | $0.54 | 1,501,075.0 | -0.19% |
| 2025-03-07 | $10.96 | $10.45 | $0.51 | 1,477,290.0 | -2.51% |
| 2025-03-06 | $10.81 | $10.27 | $0.545 | 1,348,311.0 | +2.97% |
| 2025-03-05 | $10.79 | $10.24 | $0.545 | 1,951,396.0 | +0.97% |
| 2025-03-04 | $10.52 | $10.34 | $0.18 | 592,485.0 | -6.00% |
| 2025-03-03 | $11.53 | $10.91 | $0.615 | 1,853,650.0 | -3.34% |
| 2025-02-28 | $11.44 | $10.97 | $0.4699 | 1,735,536.0 | +2.61% |
| 2025-02-27 | $11.63 | $11.02 | $0.615 | 2,672,805.0 | -0.09% |
| 2025-02-26 | $11.42 | $10.53 | $0.89 | 4,323,529.0 | +4.32% |
| 2025-02-25 | $11.02 | $9.55 | $1.47 | 9,259,711.0 | +24.44% |
| 2025-02-24 | $8.66 | $8.35 | $0.31 | 1,417,509.0 | +1.18% |
| 2025-02-21 | $8.82 | $8.35 | $0.47 | 1,330,991.0 | -3.65% |
| 2025-02-20 | $9.10 | $8.72 | $0.375 | 1,070,808.0 | -2.56% |
| 2025-02-19 | $9.03 | $8.58 | $0.45 | 1,185,930.0 | +2.97% |
| 2025-02-18 | $8.85 | $8.61 | $0.24 | 953,893.0 | -0.46% |
| 2025-02-14 | $9.02 | $8.74 | $0.275 | 704,808.0 | -1.68% |
| 2025-02-13 | $9.09 | $8.73 | $0.355 | 747,330.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $11.53 | $9.39 | $2.13 | 16,148,368.0 | -15.64% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):