Stockscreener 앱 받기
28.54
1.31%
0.37
시간 외 거래:
28.61
0.07
+0.25%
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $29.54 | $28.11 | $1.43 | 1,597,476.0 | +1.31% |
| 2025-03-13 | $29.37 | $27.85 | $1.52 | 2,068,970.0 | -2.26% |
| 2025-03-12 | $29.12 | $27.61 | $1.51 | 2,214,606.0 | -1.03% |
| 2025-03-11 | $30.02 | $28.67 | $1.35 | 1,232,671.0 | -2.51% |
| 2025-03-10 | $31.43 | $29.85 | $1.58 | 1,828,962.0 | -2.29% |
| 2025-03-07 | $31.20 | $29.44 | $1.76 | 3,290,040.0 | +2.21% |
| 2025-03-06 | $30.82 | $29.34 | $1.48 | 2,783,058.0 | +0.77% |
| 2025-03-05 | $30.95 | $28.19 | $2.76 | 2,401,605.0 | -2.56% |
| 2025-03-04 | $30.51 | $30.30 | $0.21 | 2,944,514.0 | +4.10% |
| 2025-03-03 | $30.55 | $29.19 | $1.36 | 5,436,396.0 | -2.40% |
| 2025-02-28 | $33.58 | $29.79 | $3.79 | 7,793,693.0 | -25.53% |
| 2025-02-27 | $42.85 | $40.17 | $2.68 | 2,809,354.0 | -1.80% |
| 2025-02-26 | $42.23 | $40.90 | $1.33 | 1,506,720.0 | -3.19% |
| 2025-02-25 | $42.41 | $40.59 | $1.81 | 1,664,758.0 | +4.13% |
| 2025-02-24 | $40.87 | $39.70 | $1.16 | 1,293,458.0 | +2.57% |
| 2025-02-21 | $40.89 | $39.56 | $1.33 | 1,300,370.0 | -2.51% |
| 2025-02-20 | $41.64 | $40.58 | $1.06 | 732,262.0 | -0.54% |
| 2025-02-19 | $41.60 | $40.67 | $0.935 | 793,994.0 | -0.49% |
| 2025-02-18 | $42.06 | $41.01 | $1.05 | 762,096.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $31.43 | $27.61 | $3.82 | 27,395,774.0 | -4.80% |
| 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% |
0.02%
1.30%
자본화:
|
볼륨(24시간):