Stockscreener 앱 받기
6.02
2.43%
-0.15
시간 외 거래:
6.02
Adapthealth Corp 주식 (AHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $6.15 | $5.96 | $0.19 | 1,626,942.0 | -2.43% |
| 2026-10-22 | $6.22 | $6.00 | $0.225 | 2,181,370.0 | +1.15% |
| 2026-10-21 | $6.20 | $6.02 | $0.1751 | 1,345,850.0 | +0.00% |
| 2026-10-20 | $6.12 | $5.88 | $0.235 | 2,243,204.0 | +3.74% |
| 2026-10-19 | $6.07 | $5.70 | $0.37 | 3,432,328.0 | -2.33% |
| 2026-10-16 | $6.45 | $6.00 | $0.45 | 2,091,095.0 | -5.79% |
| 2026-10-15 | $6.41 | $6.17 | $0.2444 | 1,611,360.0 | +2.24% |
| 2026-10-14 | $6.38 | $6.20 | $0.18 | 1,824,960.0 | -1.26% |
| 2026-10-13 | $6.42 | $6.18 | $0.24 | 2,164,066.0 | +3.09% |
| 2026-10-12 | $6.18 | $6.03 | $0.15 | 1,533,495.0 | +1.32% |
| 2026-10-09 | $6.11 | $5.96 | $0.14 | 1,456,058.0 | -0.08% |
| 2026-10-08 | $6.11 | $5.82 | $0.29 | 3,037,832.0 | +3.15% |
| 2026-10-07 | $6.05 | $5.68 | $0.375 | 2,884,618.0 | +1.91% |
| 2026-10-06 | $5.89 | $5.72 | $0.17 | 2,529,968.0 | +0.52% |
| 2026-10-05 | $5.83 | $5.51 | $0.32 | 3,264,127.0 | +2.50% |
| 2026-10-02 | $5.80 | $5.60 | $0.20 | 1,733,578.0 | -1.41% |
| 2026-10-01 | $5.73 | $5.50 | $0.23 | 2,028,338.0 | +0.71% |
| 2026-09-30 | $5.72 | $5.53 | $0.19 | 2,079,293.0 | -0.53% |
| 2026-09-29 | $5.71 | $5.56 | $0.15 | 2,453,719.0 | +0.35% |
| 2026-09-28 | $5.71 | $5.53 | $0.18 | 1,589,553.0 | +0.18% |
| 2026-09-25 | $5.67 | $5.52 | $0.145 | 1,354,335.0 | +1.26% |
| 2026-09-24 | $5.75 | $5.56 | $0.195 | 2,097,440.0 | -2.28% |
| 2026-09-23 | $5.81 | $5.64 | $0.17 | 1,986,530.0 | -1.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.45 | $5.50 | $0.95 | 36,989,189.0 | +6.74% |
| 2026-09 | $6.52 | $5.46 | $1.06 | 57,798,887.0 | +0.89% |
| 2026-08 | $11.24 | $5.21 | $6.03 | 96,630,653.0 | -48.24% |
| 2026-07 | $11.70 | $9.74 | $1.96 | 22,874,828.0 | +3.65% |
| 2026-06 | $10.46 | $9.45 | $1.02 | 34,843,109.0 | +2.86% |
| 2026-05 | $13.43 | $10.05 | $3.38 | 30,960,213.0 | -22.73% |
| 2026-04 | $13.40 | $11.62 | $1.78 | 24,173,810.0 | +10.17% |
| 2026-03 | $11.98 | $9.00 | $2.98 | 37,382,330.0 | +30.05% |
| 2026-02 | $10.93 | $8.51 | $2.42 | 24,971,829.0 | -8.96% |
| 2026-01 | $10.92 | $9.46 | $1.46 | 17,033,786.0 | +0.90% |
Adapthealth Corp 주식 (AHCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.62 | $9.27 | $1.35 | 23,852,304.0 | +4.76% |
| 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% |
0.05%
3.37%
자본화:
|
볼륨(24시간):