Stockscreener 앱 받기
23.72
0.30%
0.07
시간 외 거래:
24.28
0.56
+2.36%
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $24.42 | $23.54 | $0.885 | 2,018,477.0 | +0.30% |
| 2025-09-04 | $23.91 | $22.88 | $1.03 | 3,011,715.0 | +1.37% |
| 2025-09-03 | $23.73 | $23.19 | $0.54 | 2,704,167.0 | -0.51% |
| 2025-09-02 | $23.48 | $22.28 | $1.20 | 2,935,299.0 | +2.13% |
| 2025-08-29 | $23.34 | $22.61 | $0.725 | 2,743,022.0 | +1.50% |
| 2025-08-28 | $22.66 | $21.95 | $0.71 | 2,778,742.0 | +1.96% |
| 2025-08-27 | $22.20 | $21.44 | $0.76 | 2,254,180.0 | +2.95% |
| 2025-08-26 | $22.35 | $21.51 | $0.84 | 1,881,272.0 | -2.80% |
| 2025-08-25 | $22.29 | $21.90 | $0.39 | 1,503,851.0 | -1.20% |
| 2025-08-22 | $22.68 | $21.37 | $1.31 | 1,602,123.0 | +4.76% |
| 2025-08-21 | $21.72 | $21.05 | $0.665 | 1,857,616.0 | +0.56% |
| 2025-08-20 | $21.83 | $21.29 | $0.54 | 1,818,097.0 | -1.34% |
| 2025-08-19 | $22.05 | $21.22 | $0.83 | 2,197,054.0 | +2.18% |
| 2025-08-18 | $21.70 | $21.11 | $0.59 | 2,275,036.0 | +0.71% |
| 2025-08-15 | $21.16 | $20.63 | $0.529 | 2,135,653.0 | +1.55% |
| 2025-08-14 | $20.75 | $19.58 | $1.17 | 3,139,790.0 | -0.53% |
| 2025-08-13 | $21.00 | $20.21 | $0.79 | 2,938,920.0 | +2.16% |
| 2025-08-12 | $20.35 | $19.10 | $1.25 | 2,898,838.0 | +6.61% |
| 2025-08-11 | $19.62 | $18.77 | $0.85 | 3,114,716.0 | -0.88% |
| 2025-08-08 | $19.28 | $18.22 | $1.06 | 2,850,525.0 | +5.71% |
| 2025-08-07 | $18.62 | $17.75 | $0.8699 | 3,504,803.0 | +1.11% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $24.42 | $22.28 | $2.14 | 12,688,135.0 | +3.31% |
| 2025-08 | $23.34 | $17.12 | $6.21 | 55,287,231.0 | +5.47% |
| 2025-07 | $25.04 | $21.58 | $3.46 | 34,910,255.0 | -4.05% |
| 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
| 월 | 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
| 월 | 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% |
1.91%
1.08%
자본화:
|
볼륨(24시간):