Stockscreener 앱 받기
31.10
2.14%
-0.68
시간 외 거래:
30.75
-0.35
-1.13%
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $32.35 | $30.91 | $1.43 | 1,240,845.0 | -2.14% |
| 2026-08-10 | $32.24 | $31.26 | $0.98 | 1,270,863.0 | +0.79% |
| 2026-08-07 | $31.62 | $30.28 | $1.34 | 1,181,900.0 | +2.64% |
| 2026-08-06 | $32.16 | $30.40 | $1.77 | 1,600,862.0 | -4.71% |
| 2026-08-05 | $32.95 | $31.44 | $1.51 | 2,615,237.0 | +1.80% |
| 2026-08-04 | $31.75 | $30.34 | $1.41 | 1,908,201.0 | +3.53% |
| 2026-08-03 | $31.20 | $29.50 | $1.70 | 3,425,129.0 | +3.27% |
| 2026-07-31 | $29.68 | $28.20 | $1.47 | 2,182,128.0 | +5.26% |
| 2026-07-30 | $29.16 | $26.62 | $2.54 | 3,433,034.0 | +2.89% |
| 2026-07-29 | $33.00 | $27.08 | $5.92 | 7,921,449.0 | -16.34% |
| 2026-07-28 | $33.37 | $31.81 | $1.56 | 4,344,981.0 | +0.58% |
| 2026-07-27 | $34.25 | $32.07 | $2.18 | 4,945,670.0 | -5.82% |
| 2026-07-24 | $35.29 | $34.30 | $0.9869 | 2,263,562.0 | +1.47% |
| 2026-07-23 | $34.92 | $33.87 | $1.05 | 1,951,695.0 | -2.21% |
| 2026-07-22 | $35.83 | $34.64 | $1.19 | 1,385,170.0 | -2.33% |
| 2026-07-21 | $35.65 | $34.23 | $1.41 | 2,738,941.0 | +3.43% |
| 2026-07-20 | $34.90 | $33.86 | $1.04 | 1,573,643.0 | -0.20% |
| 2026-07-17 | $34.73 | $32.71 | $2.02 | 2,754,567.0 | +2.65% |
| 2026-07-16 | $34.02 | $32.27 | $1.75 | 4,215,589.0 | +4.15% |
| 2026-07-15 | $33.50 | $31.00 | $2.50 | 3,279,516.0 | +2.12% |
| 2026-07-14 | $31.71 | $29.68 | $2.04 | 3,625,224.0 | +3.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $32.95 | $29.50 | $3.45 | 14,483,882.0 | +5.00% |
| 2026-07 | $35.83 | $26.62 | $9.21 | 70,177,822.0 | +0.30% |
| 2026-06 | $29.72 | $22.66 | $7.06 | 67,553,667.0 | +27.28% |
| 2026-05 | $30.20 | $22.43 | $7.77 | 51,628,383.0 | -10.41% |
| 2026-04 | $28.57 | $21.60 | $6.97 | 64,955,011.0 | +10.71% |
| 2026-03 | $25.75 | $21.61 | $4.14 | 68,603,529.0 | -0.21% |
| 2026-02 | $23.55 | $12.91 | $10.64 | 84,367,961.0 | +74.40% |
| 2026-01 | $15.79 | $11.43 | $4.36 | 73,389,336.0 | -5.29% |
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.45 | $12.63 | $4.81 | 68,201,772.0 | -15.06% |
| 2025-11 | $21.59 | $14.30 | $7.29 | 52,217,105.0 | -20.00% |
| 2025-10 | $27.50 | $21.23 | $6.27 | 49,730,430.0 | -13.17% |
| 2025-09 | $25.04 | $20.91 | $4.13 | 78,248,188.0 | +7.84% |
| 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% |
3.36%
자본화:
|
볼륨(24시간):