Stockscreener 앱 받기
38.59
1.30%
-0.51
시간 외 거래:
38.09
-0.50
-1.30%
Acadia Healthcare Company Inc 주식 (ACHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $38.95 | $37.90 | $1.05 | 1,463,842.0 | -1.30% |
| 2024-11-20 | $39.89 | $36.79 | $3.10 | 1,953,624.0 | +5.42% |
| 2024-11-19 | $37.48 | $36.60 | $0.875 | 1,405,057.0 | -0.11% |
| 2024-11-18 | $37.70 | $36.50 | $1.20 | 1,247,425.0 | -1.82% |
| 2024-11-15 | $39.24 | $37.78 | $1.46 | 1,830,156.0 | -3.91% |
| 2024-11-14 | $40.20 | $39.27 | $0.93 | 1,145,081.0 | -1.18% |
| 2024-11-13 | $40.54 | $39.64 | $0.90 | 1,162,765.0 | -0.70% |
| 2024-11-12 | $41.38 | $39.79 | $1.59 | 1,419,116.0 | -3.21% |
| 2024-11-11 | $41.90 | $40.87 | $1.03 | 1,471,865.0 | +1.52% |
| 2024-11-08 | $42.46 | $40.79 | $1.67 | 956,011.0 | -2.99% |
| 2024-11-07 | $43.03 | $41.67 | $1.36 | 1,149,735.0 | -0.96% |
| 2024-11-06 | $44.51 | $42.44 | $2.07 | 1,696,317.0 | -0.05% |
| 2024-11-05 | $42.75 | $41.93 | $0.82 | 1,391,361.0 | +0.43% |
| 2024-11-04 | $42.36 | $41.42 | $0.94 | 2,318,075.0 | +0.74% |
| 2024-11-01 | $43.66 | $41.75 | $1.91 | 2,597,396.0 | -1.57% |
| 2024-10-31 | $45.75 | $42.46 | $3.29 | 5,675,586.0 | -18.03% |
| 2024-10-30 | $52.31 | $50.59 | $1.72 | 1,195,854.0 | +0.93% |
| 2024-10-29 | $52.39 | $51.05 | $1.34 | 759,503.0 | +0.21% |
| 2024-10-28 | $52.18 | $50.94 | $1.24 | 1,330,243.0 | +1.18% |
| 2024-10-25 | $51.98 | $50.26 | $1.72 | 1,255,049.0 | -0.64% |
| 2024-10-24 | $51.62 | $50.36 | $1.26 | 1,538,490.0 | +0.91% |
| 2024-10-23 | $51.84 | $50.20 | $1.64 | 1,535,034.0 | -1.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.51 | $36.50 | $8.01 | 24,671,668.0 | -9.60% |
| 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% |
2.79%
자본화:
|
볼륨(24시간):