Hot Features
프리미엄
Acadia Healthcare Company Inc (ACHC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -2.98769771529 | 39.83 | 40.2 | 36.5 | 1522544 | 38.13321886 | CS |
| 4 | -12.12 | -23.8770685579 | 50.76 | 52.39 | 36.5 | 1695165 | 42.84890264 | CS |
| 12 | -40.74 | -51.3227513228 | 79.38 | 82.405 | 36.5 | 1644964 | 55.80271683 | CS |
| 26 | -27.86 | -41.8947368421 | 66.5 | 82.405 | 36.5 | 1270866 | 61.04632312 | CS |
| 52 | -33.86 | -46.7034482759 | 72.5 | 87.77 | 36.5 | 949440 | 65.91668936 | CS |
| 156 | -23.41 | -37.7276390008 | 62.05 | 89.85 | 36.5 | 701063 | 69.97939655 | CS |
| 260 | 6.6 | 20.5992509363 | 32.04 | 89.85 | 11.09 | 658517 | 58.78671029 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327700 | 52.08 | 0.48 | 0.93 | 50.84 | 52.315 | 50.5901 | 1225810 |
| 1730241300 | 51.6 | 0.11 | 0.21 | 51.45 | 52.39 | 51.275 | 760374 |
| 1730154900 | 51.49 | 0.6 | 1.18 | 51.16 | 52.18 | 50.95 | 1273353 |
| 1729895700 | 50.89 | -0.33 | -0.64 | 50.44 | 51.98 | 50.255 | 1270353 |
| 1729809300 | 51.22 | 0.46 | 0.91 | 50.76 | 51.62 | 50.36 | 1538221 |
| 1729722900 | 50.76 | -0.9 | -1.74 | 51.75 | 51.845 | 50.2 | 1538218 |
| 1729636500 | 51.66 | -1.5 | -2.82 | 53.06 | 53.15 | 51.54 | 1349960 |
| 1729550100 | 53.16 | 1.13 | 2.17 | 52.31 | 54.1504 | 51.75 | 2263392 |
| 1729290900 | 52.03 | -7.29 | -12.29 | 59.08 | 60.52 | 51.07 | 6211117 |
| 1729204500 | 59.32 | 1.93 | 3.36 | 56.93 | 59.39 | 56.51 | 1116034 |
| 1729118100 | 57.39 | 0.43 | 0.75 | 56.89 | 58.65 | 56.455 | 875334 |
| 1729031700 | 56.96 | 0.03 | 0.05 | 56.84 | 58.94 | 56.52 | 1082658 |
| 1728945300 | 56.93 | 2.11 | 3.85 | 54.88 | 56.945 | 54.5 | 915985 |
| 1728686100 | 54.82 | -0.65 | -1.17 | 55.09 | 55.58 | 54.414 | 1036429 |
| 1728599700 | 55.47 | 1.12 | 2.06 | 54.03 | 55.54 | 53.86 | 1384391 |
| 1728513300 | 54.35 | -0.91 | -1.65 | 55.38 | 56.38 | 53.65 | 2018079 |
| 1728426900 | 55.26 | 0.3 | 0.55 | 55.35 | 56.09 | 54.965 | 1716026 |
| 1728340500 | 54.96 | -0.84 | -1.51 | 55.91 | 56.175 | 54.53 | 1872508 |
| 1728081300 | 55.8 | -0.91 | -1.60 | 56.7 | 56.91 | 55.07 | 2488979 |
| 1727994900 | 56.71 | -2.09 | -3.55 | 58.74 | 59.02 | 56.3 | 2601427 |
| 1727908500 | 58.8 | -3.61 | -5.78 | 61.53 | 62.3384 | 58.75 | 1771946 |
| 1727822100 | 62.41 | -1 | -1.58 | 62.99 | 63.4099 | 61.95 | 2377822 |
| 1727735520 | 63.41 | 0.13 | 0.21 | 63.24 | 63.43 | 57.675 | 3504815 |
| 1727476500 | 63.28 | -12.38 | -16.36 | 64.56 | 64.89 | 53.22 | 10397554 |
| 1727390100 | 75.66 | -0.04 | -0.05 | 76.11 | 76.6646 | 74.76 | 1123794 |
| 1727303700 | 75.7 | -0.91 | -1.19 | 76.87 | 77.49 | 75.38 | 647851 |
| 1727217300 | 76.61 | 0.43 | 0.56 | 76.18 | 76.98 | 75.78 | 292701 |
| 1727130900 | 76.18 | -0.22 | -0.29 | 76.8 | 77.11 | 75.81 | 566427 |
| 1726871700 | 76.4 | -1.04 | -1.34 | 77.2 | 77.62 | 76.31 | 984354 |
| 1726785300 | 77.44 | -0.5 | -0.64 | 78.19 | 78.23 | 77.06 | 512027 |
| 1726698900 | 77.94 | 0.17 | 0.22 | 77.84 | 78.66 | 76.935 | 668498 |
| 1726612500 | 77.77 | -1.57 | -1.98 | 79.445 | 79.79 | 77.23 | 1117336 |
| 1726526100 | 79.34 | 1.11 | 1.42 | 78.59 | 79.825 | 78.32 | 809231 |
| 1726266900 | 78.23 | 0.86 | 1.11 | 77.57 | 78.27 | 77.25 | 331601 |
| 1726180500 | 77.37 | 0.26 | 0.34 | 77.165 | 78.17 | 75.85 | 398972 |
| 1726094100 | 77.11 | 0.78 | 1.02 | 76.33 | 77.22 | 75.46 | 663295 |
| 1726007700 | 76.33 | 0.01 | 0.01 | 75.955 | 76.54 | 75.66 | 487536 |
| 1725921300 | 76.32 | -0.14 | -0.18 | 76.46 | 77.33 | 75.92 | 1115602 |
| 1725662100 | 76.46 | -1.68 | -2.15 | 78.49 | 78.6 | 76.29 | 599075 |
| 1725575700 | 78.14 | -1.02 | -1.29 | 79.175 | 79.22 | 77.69 | 703017 |
| 1725489300 | 79.16 | 0.95 | 1.21 | 78.34 | 79.51 | 78.1805 | 954950 |
| 1725402900 | 78.21 | -3.72 | -4.54 | 77.51 | 79.78 | 77.27 | 1723044 |
| 1725057300 | 81.93 | 1.08 | 1.34 | 80.85 | 82.405 | 79.835 | 983107 |
| 1724970900 | 80.85 | 1.79 | 2.26 | 79.38 | 81.71 | 78 | 1087639 |
| 1724884500 | 79.06 | 0.92 | 1.18 | 78.13 | 79.13 | 77.68 | 552968 |
| 1724798100 | 78.14 | -0.21 | -0.27 | 78.12 | 78.64 | 76.875 | 550608 |
| 1724711700 | 78.35 | -1.56 | -1.95 | 79.76 | 80.65 | 77.795 | 651216 |
| 1724452500 | 79.91 | 3.69 | 4.84 | 76.17 | 80.15 | 76.17 | 1195098 |
| 1724366100 | 76.22 | -0.51 | -0.66 | 76.95 | 77.5 | 75.8 | 571102 |
| 1724279700 | 76.73 | 1.78 | 2.37 | 74.98 | 77.04 | 72.96 | 841288 |
