Stockscreener 앱 받기
25.18
1.64%
-0.42
시장 영업 전:
25.12
-0.06
-0.24%
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $26.29 | $25.14 | $1.15 | 2,334,170.0 | -1.64% |
| 2025-10-08 | $27.30 | $25.55 | $1.75 | 2,632,985.0 | -5.99% |
| 2025-10-07 | $27.50 | $26.39 | $1.11 | 2,768,718.0 | +2.91% |
| 2025-10-06 | $27.23 | $26.16 | $1.07 | 2,629,556.0 | -2.51% |
| 2025-10-03 | $27.50 | $26.43 | $1.07 | 2,790,055.0 | +1.95% |
| 2025-10-02 | $26.71 | $24.57 | $2.14 | 3,511,961.0 | +8.43% |
| 2025-10-01 | $25.28 | $24.22 | $1.06 | 2,084,208.0 | -0.85% |
| 2025-09-30 | $24.90 | $24.20 | $0.6957 | 2,176,937.0 | +0.90% |
| 2025-09-29 | $24.74 | $23.81 | $0.93 | 3,945,023.0 | +0.04% |
| 2025-09-26 | $24.55 | $23.25 | $1.30 | 2,706,883.0 | +3.20% |
| 2025-09-25 | $25.04 | $23.75 | $1.29 | 3,391,180.0 | -3.33% |
| 2025-09-24 | $24.63 | $22.88 | $1.75 | 4,619,091.0 | +11.67% |
| 2025-09-23 | $23.09 | $21.95 | $1.14 | 3,432,183.0 | -4.34% |
| 2025-09-22 | $23.26 | $21.72 | $1.54 | 4,428,988.0 | +3.97% |
| 2025-09-19 | $22.35 | $21.85 | $0.50 | 18,783,583.0 | +0.32% |
| 2025-09-18 | $22.62 | $21.90 | $0.72 | 2,257,531.0 | +0.68% |
| 2025-09-17 | $22.87 | $21.72 | $1.15 | 3,298,736.0 | +0.97% |
| 2025-09-16 | $21.93 | $21.38 | $0.555 | 2,372,054.0 | +1.35% |
| 2025-09-15 | $21.68 | $21.13 | $0.555 | 2,047,106.0 | -1.43% |
| 2025-09-12 | $22.26 | $21.61 | $0.65 | 2,150,271.0 | -2.60% |
| 2025-09-11 | $22.48 | $21.16 | $1.32 | 2,263,443.0 | +5.96% |
| 2025-09-10 | $22.86 | $20.91 | $1.95 | 4,194,760.0 | -9.64% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $27.50 | $24.22 | $3.28 | 21,085,823.0 | +1.70% |
| 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% |
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% |
0.10%
1.43%
자본화:
|
볼륨(24시간):