Stockscreener 앱 받기
100.02
1.51%
-1.53
시간 외 거래:
100.02
Addus Homecare Corporation 주식 (ADUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $103.1 | $97.87 | $5.21 | 246,484.0 | -1.51% |
| 2026-03-18 | $101.9 | $99.98 | $1.89 | 207,591.0 | +0.03% |
| 2026-03-17 | $102.7 | $100.7 | $2.04 | 211,047.0 | +0.57% |
| 2026-03-16 | $102.4 | $100.4 | $1.94 | 148,220.0 | -0.40% |
| 2026-03-13 | $101.5 | $98.75 | $2.79 | 274,612.0 | +1.61% |
| 2026-03-12 | $103.1 | $99.67 | $3.47 | 194,665.0 | -3.21% |
| 2026-03-11 | $103.6 | $101.1 | $2.52 | 188,686.0 | +0.88% |
| 2026-03-10 | $104.5 | $101.1 | $3.36 | 283,860.0 | -0.69% |
| 2026-03-09 | $103.4 | $99.40 | $3.97 | 216,514.0 | -0.34% |
| 2026-03-06 | $103.4 | $101.7 | $1.73 | 187,176.0 | -1.35% |
| 2026-03-05 | $105.0 | $102.9 | $2.05 | 188,256.0 | -1.00% |
| 2026-03-04 | $106.5 | $102.5 | $3.95 | 290,686.0 | +2.24% |
| 2026-03-03 | $104.7 | $102.0 | $2.71 | 187,447.0 | -1.81% |
| 2026-03-02 | $105.8 | $102.1 | $3.66 | 209,894.0 | +1.67% |
| 2026-02-27 | $105.4 | $101.7 | $3.78 | 225,716.0 | -0.47% |
| 2026-02-26 | $108.3 | $102.6 | $5.63 | 269,365.0 | -3.33% |
| 2026-02-25 | $107.7 | $102.5 | $5.22 | 383,530.0 | +2.28% |
| 2026-02-24 | $113.0 | $101.0 | $12.00 | 679,477.0 | -10.57% |
| 2026-02-23 | $118.2 | $113.2 | $5.02 | 325,999.0 | +1.86% |
| 2026-02-20 | $116.9 | $113.7 | $3.22 | 251,587.0 | +0.45% |
| 2026-02-19 | $115.7 | $112.6 | $3.02 | 255,304.0 | +1.34% |
| 2026-02-18 | $114.0 | $112.0 | $1.96 | 177,609.0 | +0.16% |
Addus Homecare Corporation 주식 (ADUS) 연도별 가격 이력
이 심층 분석에서는 Addus Homecare Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Addus Homecare Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $106.5 | $97.87 | $8.59 | 3,281,622.0 | -3.39% |
| 2026-02 | $118.2 | $101.0 | $17.22 | 5,329,441.0 | +0.05% |
| 2026-01 | $113.9 | $99.70 | $14.24 | 3,951,980.0 | -3.64% |
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $121.6 | $108.2 | $13.44 | 3,304,093.0 | -9.63% |
| 2025-11 | $124.4 | $105.9 | $18.52 | 3,935,774.0 | +2.83% |
| 2025-10 | $122.9 | $108.6 | $14.23 | 3,178,685.0 | -0.93% |
| 2025-09 | $120.6 | $107.3 | $13.37 | 3,209,602.0 | +2.45% |
| 2025-08 | $118.8 | $102.7 | $16.10 | 4,004,032.0 | +7.86% |
| 2025-07 | $115.6 | $106.0 | $9.53 | 2,880,974.0 | -7.30% |
| 2025-06 | $118.5 | $109.4 | $9.09 | 3,264,227.0 | +3.86% |
| 2025-05 | $115.9 | $101.9 | $14.00 | 3,860,136.0 | +6.08% |
| 2025-04 | $105.2 | $94.86 | $10.30 | 4,713,378.0 | +5.72% |
| 2025-03 | $99.86 | $88.96 | $10.90 | 4,508,176.0 | +3.26% |
| 2025-02 | $126.1 | $93.32 | $32.81 | 4,629,911.0 | -23.48% |
| 2025-01 | $136.7 | $123.8 | $12.93 | 2,869,988.0 | -0.15% |
Addus Homecare Corporation 주식 (ADUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.6 | $119.0 | $13.53 | 3,050,582.0 | +2.80% |
| 2024-11 | $133.8 | $116.7 | $17.12 | 2,651,190.0 | -1.27% |
| 2024-10 | $134.3 | $123.5 | $10.87 | 2,434,029.0 | -6.47% |
| 2024-09 | $136.1 | $123.2 | $12.96 | 2,305,106.0 | +0.02% |
| 2024-08 | $134.8 | $115.0 | $19.81 | 2,884,771.0 | +9.60% |
| 2024-07 | $125.2 | $115.6 | $9.61 | 3,300,068.0 | +4.52% |
| 2024-06 | $120.5 | $110.5 | $10.05 | 3,582,851.0 | +1.13% |
| 2024-05 | $115.1 | $96.04 | $19.06 | 2,447,745.0 | +19.41% |
| 2024-04 | $104.4 | $87.88 | $16.51 | 3,071,197.0 | -6.96% |
| 2024-03 | $104.6 | $92.02 | $12.59 | 2,379,708.0 | +11.99% |
| 2024-02 | $97.22 | $85.94 | $11.28 | 2,776,214.0 | +6.56% |
| 2024-01 | $95.19 | $86.30 | $8.90 | 1,797,336.0 | -6.73% |
1.79%
0.42%
자본화:
|
볼륨(24시간):