Stockscreener 앱 받기
37.90
1.79%
-0.69
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $39.00 | $37.89 | $1.11 | 3,530,833.0 | -1.79% |
| 2024-12-19 | $39.38 | $38.22 | $1.16 | 1,273,188.0 | -1.18% |
| 2024-12-18 | $41.11 | $39.01 | $2.10 | 2,607,786.0 | -1.49% |
| 2024-12-17 | $40.50 | $39.30 | $1.20 | 1,173,000.0 | -2.08% |
| 2024-12-16 | $41.15 | $40.00 | $1.15 | 1,074,500.0 | -0.44% |
| 2024-12-13 | $40.94 | $39.45 | $1.49 | 1,039,967.0 | +0.79% |
| 2024-12-12 | $42.43 | $40.25 | $2.18 | 1,819,827.0 | +1.26% |
| 2024-12-11 | $40.32 | $38.98 | $1.34 | 1,134,633.0 | -0.08% |
| 2024-12-10 | $40.68 | $38.17 | $2.51 | 1,679,532.0 | -2.28% |
| 2024-12-09 | $42.16 | $40.68 | $1.48 | 1,036,154.0 | -0.78% |
| 2024-12-06 | $42.49 | $40.63 | $1.86 | 1,197,461.0 | -0.92% |
| 2024-12-05 | $42.20 | $41.20 | $1.00 | 985,831.0 | -1.57% |
| 2024-12-04 | $42.77 | $41.85 | $0.9296 | 1,172,197.0 | -0.21% |
| 2024-12-03 | $42.73 | $41.64 | $1.09 | 1,225,921.0 | -0.63% |
| 2024-12-02 | $42.77 | $40.61 | $2.16 | 1,319,411.0 | +4.65% |
| 2024-11-29 | $41.64 | $40.53 | $1.11 | 447,306.0 | -1.57% |
| 2024-11-27 | $41.62 | $40.95 | $0.675 | 1,325,646.0 | +0.61% |
| 2024-11-26 | $41.15 | $39.66 | $1.49 | 1,458,701.0 | +2.60% |
| 2024-11-25 | $40.04 | $38.35 | $1.69 | 1,444,337.0 | +4.60% |
| 2024-11-22 | $38.99 | $38.06 | $0.93 | 1,116,140.0 | -0.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.77 | $37.89 | $4.88 | 25,801,074.0 | -6.72% |
| 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% |
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.75 | $80.83 | $8.92 | 13,198,503.0 | -7.57% |
| 2022-11 | $89.85 | $76.08 | $13.77 | 13,607,303.0 | +9.54% |
| 2022-10 | $84.91 | $73.58 | $11.33 | 12,748,109.0 | +3.99% |
| 2022-09 | $86.75 | $75.65 | $11.10 | 12,730,209.0 | -4.58% |
| 2022-08 | $86.03 | $79.01 | $7.02 | 12,278,338.0 | -1.18% |
| 2022-07 | $83.63 | $68.00 | $15.63 | 13,196,718.0 | +22.59% |
| 2022-06 | $72.08 | $63.20 | $8.88 | 10,038,159.0 | -4.97% |
| 2022-05 | $73.73 | $64.69 | $9.04 | 12,856,872.0 | +4.85% |
| 2022-04 | $76.69 | $65.38 | $11.31 | 16,427,195.0 | +3.59% |
| 2022-03 | $68.47 | $57.80 | $10.67 | 13,564,005.0 | +15.55% |
| 2022-02 | $57.10 | $50.23 | $6.87 | 7,914,827.0 | +7.71% |
| 2022-01 | $61.67 | $50.07 | $11.60 | 9,692,333.0 | -13.26% |
1.33%
0.39%
자본화:
|
볼륨(24시간):