22.03
price up icon1.85%   0.39
after-market 시간 외 거래: 22.00 -0.03 -0.14%
loading

Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $22.86 $21.83 $1.03 1,356,603.0 +1.80%
2025-07-21 $22.26 $21.63 $0.63 1,462,552.0 -1.28%
2025-07-18 $22.90 $21.91 $0.99 1,278,425.0 -3.73%
2025-07-17 $23.03 $22.38 $0.65 911,752.0 +0.40%
2025-07-16 $23.45 $22.35 $1.10 1,115,055.0 -2.54%
2025-07-15 $24.64 $23.16 $1.48 1,441,554.0 -3.36%
2025-07-14 $24.35 $23.83 $0.52 1,359,138.0 -1.15%
2025-07-11 $24.60 $23.82 $0.78 1,185,720.0 -1.34%
2025-07-10 $25.04 $23.99 $1.05 1,555,620.0 +1.11%
2025-07-09 $24.66 $24.00 $0.66 1,566,534.0 +1.24%
2025-07-08 $24.68 $23.34 $1.34 1,718,851.0 +3.43%
2025-07-07 $23.40 $22.94 $0.46 1,980,930.0 -0.17%
2025-07-03 $23.98 $23.07 $0.91 1,483,833.0 +0.73%
2025-07-02 $23.66 $22.89 $0.77 2,047,063.0 -1.28%
2025-07-01 $23.88 $22.23 $1.64 2,680,945.0 +3.53%
2025-06-30 $23.18 $21.68 $1.50 3,996,035.0 +3.61%
2025-06-27 $22.14 $21.62 $0.525 2,697,675.0 -0.70%
2025-06-26 $22.42 $21.09 $1.33 2,283,022.0 +5.32%
2025-06-25 $21.48 $20.72 $0.76 1,857,928.0 -2.70%
2025-06-24 $21.62 $20.85 $0.775 1,327,581.0 +3.21%

Acadia Healthcare Company Inc 주식 (ACHC) 연도별 가격 이력

이 심층 분석에서는 Acadia Healthcare Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acadia Healthcare Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $25.04 $21.63 $3.41 23,144,575.0 -2.91%
2025-06 $23.27 $20.36 $2.91 42,210,802.0 +0.22%
2025-05 $28.48 $22.16 $6.32 49,689,667.0 -3.25%
2025-04 $30.97 $20.36 $10.61 68,901,501.0 -22.82%
2025-03 $31.43 $27.61 $3.82 44,279,500.0 +1.13%
2025-02 $45.47 $29.79 $15.68 28,906,162.0 -33.54%
2025-01 $47.08 $39.76 $7.32 32,459,758.0 +13.77%

Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $42.77 $36.80 $5.98 30,985,847.0 -5.05%
2024-11 $44.51 $36.50 $8.01 28,999,956.0 -4.83%
2024-10 $63.41 $42.46 $20.95 44,660,399.0 -32.68%
2024-09 $79.83 $53.22 $26.61 27,713,212.0 -22.60%
2024-08 $82.41 $68.06 $14.34 20,597,731.0 +26.34%
2024-07 $69.83 $64.11 $5.72 21,080,500.0 -3.98%
2024-06 $72.50 $64.67 $7.83 15,156,719.0 -1.96%
2024-05 $74.73 $62.04 $12.69 27,017,728.0 -6.83%
2024-04 $79.44 $69.46 $9.98 12,538,731.0 -6.66%
2024-03 $86.56 $75.00 $11.56 13,594,878.0 -5.07%
2024-02 $87.77 $78.44 $9.33 10,206,840.0 +1.59%
2024-01 $87.39 $75.94 $11.45 10,550,063.0 +5.63%

Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $79.67 $70.14 $9.53 9,856,992.0 +6.54%
2023-11 $77.26 $69.81 $7.45 11,099,903.0 -0.71%
2023-10 $79.86 $66.49 $13.37 13,280,902.0 +4.55%
2023-09 $77.88 $67.62 $10.25 8,907,751.0 -8.81%
2023-08 $79.98 $74.29 $5.69 7,525,439.0 -2.44%
2023-07 $81.33 $70.49 $10.84 16,097,615.0 -0.77%
2023-06 $80.17 $67.20 $12.97 14,601,679.0 +12.76%
2023-05 $73.40 $67.07 $6.33 13,128,508.0 -2.30%
2023-04 $76.48 $69.67 $6.81 11,623,868.0 +0.06%
2023-03 $75.28 $66.87 $8.41 14,702,403.0 -0.36%
2023-02 $85.27 $71.58 $13.69 12,357,975.0 -13.70%
2023-01 $86.37 $80.49 $5.88 8,629,525.0 +2.07%
$97.92
price up icon 0.28%
$29.92
price up icon 2.67%
medical_care_facilities CHE
$454.25
price up icon 1.03%
$136.05
price down icon 0.67%
medical_care_facilities UHS
$162.65
price down icon 3.53%
medical_care_facilities EHC
$108.41
price down icon 1.39%
자본화:     |  볼륨(24시간):