Acadia Healthcare Company Inc【ACHC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Acadia Healthcare Company Inc (ACHC)
Acadia Healthcare Company Inc (ACHC) 과거

Acadia Healthcare Company Inc (ACHC)

45.10

1.36

(3.11%)

마감 31 1월 6:00AM

45.10

-0.01

(-0.02%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.86	1.94394213382	44.24	45.4254	43.22	957272	44.04511607	CS
4	5.2	13.0325814536	39.9	47.08	39.755	1826873	44.19655473	CS
12	2.92	6.92271218587	42.18	47.08	36.5	1656020	41.13495499	CS
26	-20.43	-31.176560354	65.53	82.405	36.5	1555999	52.06251192	CS
52	-40.02	-47.0159774436	85.12	87.77	36.5	1177746	58.62099979	CS
156	-6.45	-12.5121241513	51.55	89.85	36.5	779328	66.66401197	CS
260	12.92	40.1491609695	32.18	89.85	11.09	701366	57.99412909	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	45.1	1.36	3.11	44.01	45.61	43.78	671426
1738193700	43.74	0.2	0.46	43.47	44.045	43.22	839043
1738107300	43.54	-1.14	-2.55	44.54	45.04	43.33	915076
1738020900	44.68	0.5	1.13	44.43	45.4254	43.94	876690
1737761700	44.18	-0.08	-0.18	44.24	44.71	43.365	1198280
1737675300	44.26	0	0.00	44.26	44.26	44.26	0
1737588900	44.26	-0.11	-0.25	44.27	44.93	44.12	931783
1737502500	44.37	0.59	1.35	43.91	44.46	43.54	1672740
1737156900	43.78	1.83	4.36	42.09	44.3408	41.62	2489035
1737070500	41.95	-1.09	-2.53	43.02	43.475	41.77	1267397
1736984100	43.04	-1.33	-3.00	45.06	45.19	42.81	2979751
1736897700	44.37	-1.04	-2.29	45.33	45.615	42.98	2092424
1736811300	45.41	0.49	1.09	44.47	47.08	43.905	1963725
1736552100	44.92	-0.2	-0.44	45.09	45.6365	44.9	1904813
1736379300	45.12	-0.01	-0.02	45.01	45.61	44.57	2516548
1736292900	45.13	0.28	0.62	45.9842	46.84	44.8	2309254
1736206500	44.85	0.53	1.20	44.98	45.26	44.25	3472225
1735947300	44.32	3.55	8.71	41.46	44.48	40.83	2411042
1735860900	40.77	1.12	2.82	39.82	41.41	39.755	1068186
1735688100	39.65	1.07	2.77	38.82	39.67	38.17	2186718
1735601700	38.58	0.62	1.63	37.85	39.055	37.16	1705435
1735342500	37.96	-0.11	-0.29	37.805	38.49	37.29	1265257
1735256100	38.07	0.4	1.06	37.67	38.51	37.03	2427016
1735077840	37.67	0.17	0.45	37.66	38.05	37.19	754803
1734996900	37.5	-0.4	-1.06	37.99	38.09	36.8	2599709
1734737700	37.9	-0.69	-1.79	38.42	39	37.89	4495612
1734651300	38.59	-0.46	-1.18	39.26	39.38	38.22	1264733
1734564900	39.05	-0.59	-1.49	39.99	40.57	39.01	2704011
1734478500	39.64	-0.84	-2.08	40.32	40.5	39.3	1170022
1734392100	40.48	-0.18	-0.44	40.02	41.15	39.96	1066466
1734132900	40.66	0.32	0.79	40.17	40.94	39.445	1075452
1734046500	40.34	0.5	1.26	41.87	42.43	40.25	1795204
1733960100	39.84	-0.03	-0.08	39.795	40.16	38.98	1345281
1733873700	39.87	-0.93	-2.28	40.09	40.68	38.17	1668286
1733787300	40.8	-0.32	-0.78	41.195	42.165	40.68	1306488
1733528100	41.12	-0.38	-0.92	41.845	41.86	40.6345	1380592
1733441700	41.5	-0.66	-1.57	41.96	42.2	41.2	990904
1733355300	42.16	-0.09	-0.21	42.24	42.775	41.8454	1393650
1733268900	42.25	-0.27	-0.63	42.7	42.7	41.64	1445744
1733182500	42.52	1.89	4.65	40.61	42.77	40.61	1340670
1732917840	40.63	-0.65	-1.57	41.235	41.643	40.53	451511
1732750500	41.28	0.25	0.61	41.05	41.62	40.945	3198330
1732664100	41.03	1.04	2.60	39.775	41.15	39.775	1619610
1732577700	39.99	1.76	4.60	38.89	40.04	38.7374	1441762
1732318500	38.23	-0.36	-0.93	38.38	38.99	38.06	1122528
1732232100	38.59	-0.51	-1.30	38.78	38.946	37.9	1466288
1732145700	39.1	2.01	5.42	36.98	39.89	36.7905	1954030
1732059300	37.09	-0.04	-0.11	36.93	37.48	36.605	1404069
1731972900	37.13	-0.69	-1.82	37.2101	37.6	36.5	1220593
1731713700	37.82	-1.54	-3.91	39	39.21	37.78	1835573
1731627300	39.36	-0.47	-1.18	40.0081	40.2	39.27	1143627
1731540900	39.83	-0.28	-0.70	40.04	40.54	39.64	1169683
1731454500	40.11	-1.33	-3.21	41.23	41.38	39.79	1427340
1731368100	41.44	0.62	1.52	40.91	41.8999	40.87	1472593
1731108900	40.82	-1.26	-2.99	42.15	42.46	40.79	982287
1731022500	42.08	-0.41	-0.96	42.27	43.03	41.67	1150279
1730936100	42.49	-0.02	-0.05	43.61	44.51	42.44	1707756
1730849700	42.51	0.18	0.43	42.005	42.75	41.93	1385260
1730763300	42.33	0.31	0.74	41.82	42.36	41.42	2315982
1730500500	42.02	-0.67	-1.57	42.56	43.66	41.75	2709599
1730414100	42.69	-9.39	-18.03	45.5	45.75	42.46	5584961

Acadia Healthcare

Societe Generale Effekten

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관