Stockscreener 앱 받기
23.49
1.34%
0.31
시간 외 거래:
23.49
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $23.71 | $22.54 | $1.17 | 2,608,914.0 | +1.34% |
| 2026-05-22 | $23.60 | $22.78 | $0.82 | 2,491,190.0 | +0.70% |
| 2026-05-21 | $24.05 | $22.43 | $1.62 | 4,620,855.0 | -4.36% |
| 2026-05-20 | $25.19 | $23.98 | $1.21 | 1,524,181.0 | -3.41% |
| 2026-05-19 | $25.40 | $23.94 | $1.46 | 2,934,623.0 | -1.54% |
| 2026-05-18 | $26.05 | $25.27 | $0.7799 | 1,830,522.0 | -1.94% |
| 2026-05-15 | $26.52 | $25.61 | $0.915 | 1,222,178.0 | -3.69% |
| 2026-05-14 | $27.57 | $26.73 | $0.835 | 2,163,585.0 | -1.29% |
| 2026-05-13 | $27.75 | $26.00 | $1.75 | 3,226,332.0 | +4.34% |
| 2026-05-12 | $26.45 | $24.45 | $2.00 | 2,587,511.0 | +4.04% |
| 2026-05-11 | $25.69 | $24.95 | $0.74 | 1,506,921.0 | -0.68% |
| 2026-05-08 | $25.48 | $24.61 | $0.87 | 1,762,268.0 | +2.94% |
| 2026-05-07 | $25.37 | $24.34 | $1.03 | 2,251,034.0 | -3.32% |
| 2026-05-06 | $26.07 | $25.23 | $0.835 | 2,497,149.0 | +0.12% |
| 2026-05-05 | $27.90 | $25.25 | $2.65 | 3,322,079.0 | -8.72% |
| 2026-05-04 | $30.20 | $27.58 | $2.62 | 4,105,677.0 | -0.59% |
| 2026-05-01 | $27.95 | $25.71 | $2.24 | 5,246,036.0 | +7.55% |
| 2026-04-30 | $27.70 | $21.60 | $6.10 | 10,831,131.0 | -8.37% |
| 2026-04-29 | $28.57 | $27.05 | $1.52 | 3,835,565.0 | +2.47% |
| 2026-04-28 | $28.49 | $27.49 | $1.00 | 2,606,357.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.20 | $22.43 | $7.77 | 48,509,969.0 | -9.29% |
| 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% |
2.01%
0.46%
자본화:
|
볼륨(24시간):