Acadia Healthcare (ACHC)

ACHC
🏛️ 미국 →
24.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 82.18 82.49 81.01 82.32 0.3M
2022-12-29 81.78 83.17 81.18 82.42 0.3M
2022-12-28 82.85 83.21 80.83 81.57 0.4M
2022-12-27 82.90 83.44 82.39 82.58 0.2M
2022-12-23 82.92 83.34 81.69 83.00 0.4M
2022-12-22 83.26 84.83 82.01 83.15 0.5M
2022-12-21 83.71 84.78 83.05 83.52 0.6M
2022-12-20 82.63 85.09 82.27 83.23 0.5M
2022-12-19 84.29 85.64 82.71 82.76 0.5M
2022-12-16 84.19 85.24 83.09 84.70 1.5M
2022-12-15 84.47 85.32 84.01 84.86 0.6M
2022-12-14 84.71 85.75 83.89 85.23 0.5M
2022-12-13 84.51 85.00 83.12 84.25 0.5M
2022-12-12 82.74 83.57 81.93 82.95 0.6M
2022-12-09 82.84 83.76 82.19 82.25 0.5M
2022-12-08 82.43 85.84 81.73 83.32 1.1M
2022-12-07 84.71 87.13 81.74 81.94 1.1M
2022-12-06 85.80 87.62 83.99 84.71 1.1M
2022-12-05 86.62 86.62 85.06 85.66 0.7M
2022-12-02 86.85 88.89 86.43 87.44 0.6M
2022-12-01 89.18 89.75 86.47 87.62 0.7M
2022-11-30 86.02 89.85 85.66 89.06 1.3M
2022-11-29 84.18 86.08 83.37 86.02 0.5M
2022-11-28 85.62 85.97 83.88 84.18 0.4M
2022-11-25 86.97 87.29 86.08 86.40 0.2M
2022-11-23 87.15 88.00 85.74 86.56 0.7M
2022-11-22 85.86 88.17 85.11 86.76 0.8M
2022-11-21 82.83 84.98 82.83 84.84 0.5M
2022-11-18 82.34 84.00 82.08 83.34 0.4M
2022-11-17 80.99 81.86 79.85 80.99 0.5M
2022-11-16 81.23 82.01 79.70 81.41 0.5M
2022-11-15 81.65 82.17 79.63 81.16 0.7M
2022-11-14 80.47 81.97 80.03 80.88 0.7M
2022-11-11 84.56 84.99 80.22 80.68 1.0M
2022-11-10 84.00 85.16 82.61 84.47 0.6M
2022-11-09 78.83 81.62 78.51 81.51 0.7M
2022-11-08 78.92 80.67 77.50 79.25 0.7M
2022-11-07 78.13 79.06 77.21 78.47 0.5M
2022-11-04 78.24 79.86 77.20 78.49 0.6M
2022-11-03 76.91 78.79 76.08 77.46 0.5M
2022-11-02 80.55 81.59 77.80 77.95 0.6M
2022-11-01 82.54 82.73 78.33 80.25 1.3M
2022-10-31 82.11 83.29 79.87 81.30 1.1M
2022-10-28 82.11 83.23 81.55 83.05 0.9M
2022-10-27 82.16 82.88 81.59 82.31 0.5M
2022-10-26 79.97 83.12 79.55 81.65 0.8M
2022-10-25 78.43 81.02 78.43 79.69 0.6M
2022-10-24 78.74 79.87 78.10 78.48 0.6M
2022-10-21 75.88 78.04 73.58 77.51 1.5M
2022-10-20 81.25 81.47 79.62 79.93 0.7M
2022-10-19 82.20 82.43 80.23 80.59 0.4M
2022-10-18 84.35 84.91 81.99 82.78 0.5M
2022-10-17 80.71 82.90 80.58 82.39 0.4M
2022-10-14 82.86 83.24 80.00 80.19 0.4M
2022-10-13 79.42 82.88 78.54 82.38 0.4M
2022-10-12 80.52 80.63 79.47 80.42 0.4M
2022-10-11 79.27 81.27 79.11 80.26 0.5M
2022-10-10 80.40 81.04 79.47 79.91 0.4M
2022-10-07 81.85 81.85 79.45 80.17 0.5M
2022-10-06 83.04 84.07 82.31 82.78 0.3M
2022-10-05 83.31 83.59 82.13 83.12 0.4M
2022-10-04 81.97 83.95 81.97 83.88 0.6M
2022-10-03 79.38 81.47 78.70 81.05 0.7M
2022-09-30 79.94 81.00 78.03 78.18 0.8M
2022-09-29 79.07 80.01 77.76 79.90 0.5M
2022-09-28 77.58 80.35 76.99 80.07 0.5M
2022-09-27 77.51 77.71 75.90 76.72 0.7M
2022-09-26 77.80 78.22 76.41 77.07 0.6M
2022-09-23 78.11 78.11 75.65 77.79 0.6M
2022-09-22 80.03 80.03 77.72 79.02 0.6M
2022-09-21 82.69 82.69 79.75 80.03 0.7M
2022-09-20 84.22 84.22 82.10 82.18 0.5M
2022-09-19 82.73 84.47 82.25 84.34 0.5M
2022-09-16 83.41 84.92 82.88 84.17 1.2M
2022-09-15 83.82 84.75 83.50 83.80 0.4M
2022-09-14 83.62 84.97 82.65 83.89 0.6M
2022-09-13 85.19 85.40 83.07 83.48 0.5M
2022-09-12 84.05 86.75 84.00 86.73 0.5M
2022-09-09 84.01 84.32 82.49 83.65 0.6M
2022-09-08 82.58 83.81 81.89 83.73 0.6M
2022-09-07 80.03 83.62 79.67 83.03 0.5M
2022-09-06 80.40 82.36 79.87 80.14 0.5M
2022-09-02 81.45 82.23 79.77 80.11 0.6M
2022-09-01 81.46 81.46 78.73 81.33 0.6M
2022-08-31 82.93 85.03 81.52 81.93 1.0M
2022-08-30 84.00 84.22 82.77 82.94 0.7M
2022-08-29 81.78 84.98 81.15 84.11 0.6M
2022-08-26 85.37 86.03 82.48 82.64 0.8M
2022-08-25 84.59 85.30 83.93 85.23 0.5M
2022-08-24 82.57 84.11 82.07 84.07 0.5M
2022-08-23 82.88 84.91 82.88 83.02 1.0M
2022-08-22 81.45 82.92 81.45 82.88 0.6M
2022-08-19 82.19 82.99 82.00 82.36 0.5M
2022-08-18 81.95 82.65 81.40 82.64 0.5M
2022-08-17 81.02 81.79 80.54 81.49 0.3M
2022-08-16 82.55 82.86 81.57 81.75 0.4M
2022-08-15 82.23 82.80 80.22 82.63 0.4M
2022-08-12 81.39 82.66 81.25 82.61 0.5M
2022-08-11 80.84 82.51 80.84 81.41 0.3M
2022-08-10 80.52 81.21 79.95 81.15 0.4M
2022-08-09 80.63 81.35 79.01 79.59 0.5M
2022-08-08 81.05 82.00 80.69 81.09 0.5M
2022-08-05 80.31 81.43 79.73 81.37 0.5M
2022-08-04 82.00 82.03 80.47 80.76 0.4M
2022-08-03 81.32 82.39 80.71 81.94 0.4M
2022-08-02 81.50 82.17 80.97 81.13 0.6M
2022-08-01 83.38 83.38 81.58 81.93 0.5M
2022-07-29 80.75 83.63 80.57 82.91 0.9M
2022-07-28 81.73 82.00 78.03 81.68 0.9M
2022-07-27 78.60 79.21 77.51 78.49 0.8M
2022-07-26 78.87 79.66 78.39 78.85 0.8M
2022-07-25 77.54 78.85 76.86 78.63 0.6M
2022-07-22 77.79 79.19 76.69 77.59 1.1M
2022-07-21 76.69 76.99 74.81 75.36 1.0M
2022-07-20 77.13 77.52 76.10 77.00 0.6M
2022-07-19 75.65 77.65 75.50 77.22 0.5M
2022-07-18 76.77 77.50 74.81 74.98 0.7M
2022-07-15 74.89 76.14 73.85 76.01 0.5M
2022-07-14 72.04 73.89 71.62 73.73 0.3M
2022-07-13 71.65 73.46 71.65 73.11 0.4M
2022-07-12 73.12 75.12 72.57 72.80 0.4M
2022-07-11 74.47 75.13 73.05 73.28 0.4M
2022-07-08 72.82 76.00 72.74 74.97 0.5M
2022-07-07 72.49 74.74 72.49 73.38 0.6M
2022-07-06 71.59 72.08 70.16 71.80 0.9M
2022-07-05 70.56 71.91 69.00 71.87 0.8M
2022-07-01 67.34 71.67 66.89 71.58 0.5M
2022-06-30 68.64 68.79 67.18 67.63 0.9M
2022-06-29 69.34 71.05 68.57 70.20 0.4M
2022-06-28 70.14 70.85 68.46 69.05 0.2M
2022-06-27 70.10 70.62 68.89 69.97 0.3M
2022-06-24 69.31 70.65 68.77 70.37 0.6M
2022-06-23 68.33 68.52 67.26 68.50 0.3M
2022-06-22 65.85 68.10 65.85 67.64 0.4M
2022-06-21 66.37 67.12 65.01 66.95 0.5M
2022-06-17 66.97 67.05 64.73 64.90 0.9M
2022-06-16 64.16 66.64 64.16 66.15 1.1M
2022-06-15 63.76 66.26 63.76 65.95 0.6M
2022-06-14 66.31 66.31 63.20 63.69 0.6M
2022-06-13 66.50 66.93 65.35 65.86 0.5M
2022-06-10 67.54 69.05 66.90 68.23 0.4M
2022-06-09 69.64 70.11 68.18 68.59 0.3M
2022-06-08 70.55 71.18 69.23 69.94 0.3M
2022-06-07 69.79 71.45 69.30 71.14 0.4M
2022-06-06 70.01 71.73 69.43 70.22 0.3M
2022-06-03 70.79 71.92 69.80 70.94 0.2M
2022-06-02 69.11 71.20 68.24 71.15 0.4M
2022-06-01 71.74 72.08 68.55 68.93 0.4M
2022-05-31 71.74 73.20 71.05 71.17 0.7M
2022-05-27 72.25 72.83 71.59 72.29 0.4M
2022-05-26 72.26 72.98 71.56 71.92 0.4M
2022-05-25 70.60 72.39 70.13 72.04 0.4M
2022-05-24 69.58 71.70 68.72 70.92 0.3M
2022-05-23 71.19 71.19 68.84 70.16 0.4M
2022-05-20 70.96 71.10 68.52 70.35 0.4M
2022-05-19 68.94 70.62 68.14 70.00 0.5M
2022-05-18 72.64 73.19 69.14 69.48 0.6M
2022-05-17 71.31 73.73 70.98 73.70 0.5M
2022-05-16 70.24 70.98 69.23 70.75 0.4M
2022-05-13 68.27 70.69 67.84 70.59 0.6M
2022-05-12 66.10 68.27 65.64 67.65 0.6M
2022-05-11 67.03 68.52 66.12 66.37 0.8M
2022-05-10 66.81 67.49 64.69 66.94 0.8M
2022-05-09 69.39 69.66 65.83 66.14 0.9M
2022-05-06 70.38 71.95 69.63 70.45 0.6M
2022-05-05 71.10 72.34 69.33 70.94 0.6M
2022-05-04 68.81 73.38 68.13 72.21 1.7M
2022-05-03 66.67 68.23 66.51 67.44 0.6M
2022-05-02 67.87 68.85 65.97 66.87 0.7M
2022-04-29 68.55 69.17 67.73 67.88 0.7M
2022-04-28 68.20 70.03 67.09 69.36 0.9M
2022-04-27 67.44 69.25 66.77 67.78 0.6M
2022-04-26 67.88 67.89 66.46 67.24 0.8M
2022-04-25 67.54 69.66 67.22 69.37 1.0M
2022-04-22 73.82 73.82 67.89 68.01 1.5M
2022-04-21 76.23 76.39 74.60 74.84 0.4M
2022-04-20 74.54 76.69 74.54 75.91 0.5M
2022-04-19 73.64 75.54 73.47 74.35 0.5M
2022-04-18 74.74 75.42 73.43 73.80 0.5M
2022-04-14 75.00 76.62 74.99 75.02 0.4M
2022-04-13 74.98 76.14 74.56 75.03 0.8M
2022-04-12 73.58 75.25 73.58 74.70 1.0M
2022-04-11 73.27 74.82 73.27 73.71 1.1M
2022-04-08 71.87 74.86 71.25 73.96 1.8M
2022-04-07 68.56 71.01 67.73 70.92 0.9M
2022-04-06 66.58 68.60 66.30 68.39 0.8M
2022-04-05 66.26 67.54 66.15 67.02 0.9M
2022-04-04 67.43 67.76 65.64 66.39 0.7M
2022-04-01 65.79 67.32 65.38 67.18 0.7M
2022-03-31 65.79 66.58 65.51 65.53 0.9M
2022-03-30 67.69 68.06 65.09 65.64 1.1M
2022-03-29 67.42 68.47 67.14 68.05 0.6M
2022-03-28 65.87 66.89 65.33 66.88 0.3M
2022-03-25 65.16 65.91 64.34 65.89 0.5M
2022-03-24 64.91 64.93 64.18 64.78 0.4M
2022-03-23 65.20 65.20 64.18 64.48 0.4M
2022-03-22 65.02 66.06 65.02 65.23 0.4M
2022-03-21 65.67 65.84 64.80 65.17 0.4M
2022-03-18 66.31 66.62 65.14 65.76 0.9M
2022-03-17 65.29 66.49 65.29 66.33 0.4M
2022-03-16 65.01 65.87 64.10 65.81 0.3M
2022-03-15 64.23 65.22 63.43 64.34 0.4M
2022-03-14 64.98 66.06 63.63 64.23 0.8M
2022-03-11 64.45 65.85 64.29 64.96 0.6M
2022-03-10 62.71 65.35 62.32 64.37 0.7M
2022-03-09 62.37 64.80 62.03 63.86 0.6M
2022-03-08 61.44 62.82 61.04 61.57 0.4M
2022-03-07 62.29 62.78 60.86 61.53 0.5M
2022-03-04 62.01 62.64 61.34 62.21 0.5M
2022-03-03 61.50 63.00 61.03 62.68 0.6M
2022-03-02 60.15 62.23 60.15 61.24 0.6M
2022-03-01 59.70 62.83 57.80 60.64 1.0M
2022-02-28 55.80 56.88 55.30 56.71 0.8M
2022-02-25 53.86 57.10 53.86 56.92 0.6M
2022-02-24 51.09 53.51 50.47 53.40 0.4M
2022-02-23 53.11 53.38 52.06 52.53 0.4M
2022-02-22 52.55 53.39 52.16 52.80 0.3M
2022-02-18 53.87 54.64 52.81 52.93 0.2M
2022-02-17 54.30 54.42 53.36 53.81 0.4M
2022-02-16 54.20 54.97 53.75 54.84 0.4M
2022-02-15 53.10 54.83 52.77 54.67 0.3M
2022-02-14 51.94 53.19 51.92 52.41 0.5M
2022-02-11 53.16 53.49 51.35 51.80 0.3M
2022-02-10 52.51 54.49 52.32 52.91 0.4M
2022-02-09 52.44 53.73 52.44 53.38 0.3M
2022-02-08 50.65 52.83 50.23 51.70 0.6M
2022-02-07 51.94 52.26 50.42 50.61 0.4M
2022-02-04 51.93 52.72 50.53 52.14 0.4M
2022-02-03 53.04 54.04 52.27 52.53 0.4M
2022-02-02 53.05 53.68 51.87 53.50 0.4M
2022-02-01 52.74 53.37 52.07 53.04 0.4M
2022-01-31 51.55 52.82 51.37 52.65 0.5M
2022-01-28 50.71 52.37 50.07 52.31 0.4M
2022-01-27 52.70 53.12 50.84 50.85 0.4M
2022-01-26 53.67 54.28 52.08 52.64 0.3M
2022-01-25 54.06 54.20 52.48 53.16 0.3M
2022-01-24 52.27 55.08 51.71 54.79 0.5M
2022-01-21 53.36 54.01 52.32 53.04 0.4M
2022-01-20 54.08 55.64 53.14 53.30 0.3M
2022-01-19 54.87 55.27 53.51 53.80 0.4M
2022-01-18 56.85 57.06 54.39 54.51 0.5M
2022-01-14 56.64 57.69 56.29 57.63 0.5M
2022-01-13 56.20 58.05 55.49 56.98 0.7M
2022-01-12 57.03 57.89 55.00 55.61 0.5M
2022-01-11 55.59 57.35 54.26 57.34 0.7M
2022-01-10 56.25 56.28 54.87 55.61 0.8M
2022-01-07 58.07 59.39 56.34 56.36 0.8M
2022-01-06 60.22 60.22 57.73 57.90 0.5M
2022-01-05 60.13 61.17 58.76 58.87 0.5M
2022-01-04 60.96 61.48 60.18 60.34 0.4M
2022-01-03 60.91 61.67 59.23 60.28 0.5M