9.60
price down icon0.10%   -0.010
after-market 시간 외 거래: 9.60
loading

Adapthealth Corp 주식 (AHCO) 가격 이력

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

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

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

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%
medical_devices ZBH
$109.97
price up icon 2.23%
medical_devices STE
$226.63
price up icon 1.88%
medical_devices PHG
$26.75
price up icon 2.45%
$70.69
price up icon 3.23%
$81.97
price up icon 0.64%
medical_devices EW
$69.29
price up icon 1.97%
자본화:     |  볼륨(24시간):