9.37
price down icon0.32%   -0.03
pre-market  시장 영업 전:  9.37  
loading

Adapthealth Corp 주식 (AHCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $9.43 $9.20 $0.225 1,772,842.0 -0.32%
2025-07-01 $9.45 $8.79 $0.66 3,119,491.0 -0.32%
2025-06-30 $9.63 $9.33 $0.30 1,905,091.0 -1.26%
2025-06-27 $9.62 $9.25 $0.37 4,365,695.0 +1.38%
2025-06-26 $9.47 $9.02 $0.45 1,811,081.0 +4.55%
2025-06-25 $9.10 $8.68 $0.42 1,635,603.0 +2.85%
2025-06-24 $8.79 $8.27 $0.52 1,754,273.0 +5.54%
2025-06-23 $8.43 $8.06 $0.37 1,239,811.0 -1.07%
2025-06-20 $8.63 $8.37 $0.26 4,102,590.0 -1.06%
2025-06-18 $8.65 $8.33 $0.32 1,335,625.0 -0.35%
2025-06-17 $8.72 $8.44 $0.285 1,119,942.0 -1.28%
2025-06-16 $8.74 $8.45 $0.295 1,163,894.0 +0.23%
2025-06-13 $8.79 $8.51 $0.285 881,406.0 -2.22%
2025-06-12 $8.90 $8.61 $0.29 736,276.0 +0.51%
2025-06-11 $9.00 $8.74 $0.26 914,656.0 -0.79%
2025-06-10 $9.07 $8.70 $0.37 1,301,500.0 +0.00%
2025-06-09 $9.09 $8.74 $0.345 829,592.0 -0.90%
2025-06-06 $9.18 $8.83 $0.35 693,674.0 -1.33%
2025-06-05 $9.17 $8.78 $0.39 1,104,659.0 +1.81%
2025-06-04 $9.07 $8.84 $0.23 688,230.0 +0.00%
2025-06-03 $8.94 $8.56 $0.37 961,606.0 +1.26%

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
2025-07 $9.45 $8.79 $0.66 6,665,175.0 -0.64%
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

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%
$301.62
price up icon 0.54%
medical_devices PHG
$24.52
price up icon 1.32%
medical_devices STE
$238.25
price down icon 1.82%
$83.58
price up icon 0.00%
$76.12
price up icon 0.22%
medical_devices EW
$77.02
price down icon 0.21%
자본화:     |  볼륨(24시간):