Stockscreener 앱 받기
9.67
2.87%
0.27
시장 영업 전:
9.59
-0.08
-0.83%
Adapthealth Corp 주식 (AHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $9.81 | $9.50 | $0.31 | 1,015,438.0 | +2.87% |
| 2026-03-03 | $9.54 | $9.04 | $0.505 | 1,375,505.0 | -2.49% |
| 2026-03-02 | $9.72 | $9.19 | $0.5317 | 1,339,064.0 | +5.36% |
| 2026-02-27 | $9.24 | $8.77 | $0.47 | 1,299,870.0 | +0.77% |
| 2026-02-26 | $9.35 | $8.84 | $0.51 | 1,936,013.0 | -2.68% |
| 2026-02-25 | $9.49 | $8.75 | $0.745 | 2,890,501.0 | +5.36% |
| 2026-02-24 | $10.16 | $8.51 | $1.66 | 4,166,629.0 | -13.95% |
| 2026-02-23 | $10.44 | $10.13 | $0.31 | 1,279,984.0 | -0.48% |
| 2026-02-20 | $10.36 | $9.93 | $0.43 | 1,047,770.0 | +2.89% |
| 2026-02-19 | $10.26 | $9.95 | $0.31 | 982,283.0 | -2.90% |
| 2026-02-18 | $10.49 | $10.23 | $0.26 | 1,343,167.0 | +0.49% |
| 2026-02-17 | $10.46 | $10.20 | $0.26 | 754,001.0 | +0.98% |
| 2026-02-13 | $10.33 | $10.06 | $0.27 | 628,373.0 | +1.09% |
| 2026-02-12 | $10.50 | $9.97 | $0.53 | 860,415.0 | -4.27% |
| 2026-02-11 | $10.71 | $10.42 | $0.285 | 864,618.0 | -0.94% |
| 2026-02-10 | $10.87 | $10.58 | $0.29 | 998,660.0 | -0.75% |
| 2026-02-09 | $10.93 | $10.33 | $0.60 | 1,003,477.0 | +0.66% |
| 2026-02-06 | $10.77 | $10.33 | $0.435 | 1,042,850.0 | +1.53% |
| 2026-02-05 | $10.74 | $10.08 | $0.66 | 1,374,589.0 | +4.59% |
| 2026-02-04 | $10.23 | $9.86 | $0.37 | 893,277.0 | +0.70% |
| 2026-02-03 | $10.25 | $9.82 | $0.425 | 721,497.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $9.81 | $9.04 | $0.775 | 4,745,445.0 | +5.68% |
| 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% |
2.27%
1.94%
자본화:
|
볼륨(24시간):