28.54
price up icon1.31%   0.37
after-market 시간 외 거래: 28.61 0.07 +0.25%
loading

Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력

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

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

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

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%
$92.57
price down icon 0.02%
$32.66
price up icon 1.30%
$125.40
price down icon 0.06%
medical_care_facilities CHE
$598.22
price up icon 1.40%
medical_care_facilities EHC
$95.98
price up icon 2.46%
medical_care_facilities UHS
$167.67
price up icon 2.24%
자본화:     |  볼륨(24시간):