Stockscreener 앱 받기
13.39
0.26%
-0.035
시간 외 거래:
13.00
-0.395
-2.95%
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $13.68 | $13.02 | $0.665 | 2,490,205.0 | -0.26% |
| 2026-02-05 | $13.78 | $12.97 | $0.805 | 3,436,258.0 | -0.89% |
| 2026-02-04 | $13.93 | $13.42 | $0.51 | 4,270,652.0 | -0.95% |
| 2026-02-03 | $13.80 | $12.99 | $0.8134 | 2,833,137.0 | +3.56% |
| 2026-02-02 | $13.57 | $12.97 | $0.5978 | 4,040,170.0 | -1.71% |
| 2026-01-30 | $13.67 | $13.00 | $0.67 | 3,477,989.0 | +2.99% |
| 2026-01-29 | $13.61 | $12.94 | $0.665 | 3,207,942.0 | -2.90% |
| 2026-01-28 | $13.67 | $13.16 | $0.505 | 3,349,678.0 | -0.30% |
| 2026-01-27 | $15.11 | $13.19 | $1.92 | 3,164,859.0 | -11.49% |
| 2026-01-26 | $15.40 | $15.00 | $0.40 | 2,416,820.0 | +0.00% |
| 2026-01-23 | $15.44 | $14.65 | $0.79 | 2,656,092.0 | +0.53% |
| 2026-01-22 | $15.79 | $13.81 | $1.98 | 6,785,839.0 | +5.72% |
| 2026-01-21 | $14.64 | $13.68 | $0.96 | 5,312,832.0 | +0.63% |
| 2026-01-20 | $15.00 | $12.32 | $2.68 | 11,361,051.0 | +21.92% |
| 2026-01-16 | $11.97 | $11.56 | $0.41 | 2,519,914.0 | -1.93% |
| 2026-01-15 | $11.98 | $11.43 | $0.555 | 2,635,722.0 | +1.53% |
| 2026-01-14 | $12.54 | $11.60 | $0.935 | 4,032,720.0 | -6.53% |
| 2026-01-13 | $13.31 | $12.49 | $0.82 | 3,278,163.0 | -5.14% |
| 2026-01-12 | $13.60 | $12.99 | $0.61 | 2,225,899.0 | -2.22% |
| 2026-01-09 | $13.85 | $12.95 | $0.90 | 2,624,478.0 | +0.59% |
| 2026-01-08 | $13.69 | $12.85 | $0.835 | 3,598,364.0 | -1.90% |
| 2026-01-07 | $14.86 | $13.66 | $1.20 | 2,398,419.0 | -7.74% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $13.93 | $12.97 | $0.96 | 17,070,422.0 | -0.33% |
| 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% |
0.41%
4.91%
자본화:
|
볼륨(24시간):