Acadia Healthcare Company Inc. Common Stockのデータ

Acadia Healthcare Company Inc. Common Stockの基本情報

名前 Acadia Healthcare Company Inc. Common Stock
ティッカー ACHC
国 United States
上場年 nan
セクター Health Care

Acadia Healthcare Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.46 51.61 53.46 52.06 470400.0 52.06
2021-02-12 53.93 52.15 53.25 53.13 414300.0 53.13
2021-02-11 53.79 52.43 53.58 53.18 1606000.0 53.18
2021-02-10 54.71 52.93 54.4 53.17 573800.0 53.17
2021-02-09 54.0 52.43 53.62 53.83 440400.0 53.83
2021-02-08 54.89 53.44 54.73 53.66 326600.0 53.66
2021-02-05 55.18 53.44 55.18 54.4 332100.0 54.4
2021-02-04 55.17 54.26 54.98 54.89 528000.0 54.89
2021-02-03 54.58 52.75 53.36 54.43 511700.0 54.43
2021-02-02 54.04 52.45 53.5 53.36 447300.0 53.36
2021-02-01 53.08 51.0 51.11 52.99 494400.0 52.99
2021-01-29 51.96 49.78 50.94 50.68 480500.0 50.68
2021-01-28 51.97 49.64 50.16 50.89 621300.0 50.89
2021-01-27 50.85 48.62 50.66 49.54 351900.0 49.54
2021-01-26 51.99 51.0 51.84 51.08 333300.0 51.08
2021-01-25 52.36 51.23 51.9 51.66 347700.0 51.66
2021-01-22 52.36 51.13 51.51 52.01 463500.0 52.01
2021-01-21 52.48 51.52 52.48 51.59 364800.0 51.59
2021-01-20 52.37 50.69 51.22 52.11 499600.0 52.11
2021-01-19 51.77 50.09 51.58 50.99 507500.0 50.99
2021-01-15 51.72 50.31 50.62 50.74 464700.0 50.74
2021-01-14 52.49 50.67 51.78 50.85 314200.0 50.85
2021-01-13 52.37 51.26 52.06 51.49 256200.0 51.49
2021-01-12 52.47 51.3 51.74 51.99 416900.0 51.99
2021-01-11 52.49 51.04 51.73 51.62 331800.0 51.62
2021-01-08 52.96 51.8 52.45 52.01 522100.0 52.01
2021-01-07 53.52 52.07 52.45 52.98 512000.0 52.98
2021-01-06 52.93 50.79 50.79 52.51 1027500.0 52.51
2021-01-05 51.62 49.67 50.02 50.5 638400.0 50.5
2021-01-04 50.79 49.0 50.34 50.49 735600.0 50.49
2020-12-31 50.83 49.26 49.26 50.26 531600.0 50.26
2020-12-30 50.99 48.89 50.0 50.3 970900.0 50.3
2020-12-29 48.69 47.92 48.43 48.56 207100.0 48.56
2020-12-28 49.53 48.3 49.53 48.42 248400.0 48.42
2020-12-24 49.38 48.51 49.38 49.27 113000.0 49.27
2020-12-23 49.84 48.76 48.92 48.98 398600.0 48.98
2020-12-22 49.09 48.05 48.75 48.44 584500.0 48.44
2020-12-21 48.92 47.5 48.42 48.59 687900.0 48.59
2020-12-18 50.41 48.43 50.19 48.94 1942200.0 48.94
2020-12-17 50.04 46.91 48.6 49.96 794100.0 49.96
2020-12-16 48.75 47.72 48.27 48.38 492000.0 48.38
2020-12-15 48.46 47.48 47.85 47.95 596500.0 47.95
2020-12-14 48.04 47.08 47.48 47.39 883400.0 47.39
2020-12-11 47.5 45.85 47.31 47.02 674300.0 47.02
2020-12-10 47.71 45.54 46.07 47.48 848900.0 47.48
2020-12-09 46.42 43.9 44.0 46.18 834000.0 46.18
2020-12-08 43.64 41.72 41.95 43.51 866300.0 43.51
2020-12-07 43.48 42.12 42.86 42.24 275100.0 42.24
2020-12-04 43.47 42.07 42.07 42.92 563200.0 42.92
2020-12-03 43.43 41.7 42.27 41.88 639700.0 41.88
2020-12-02 42.42 41.68 41.96 42.28 769400.0 42.28
2020-12-01 43.6 41.88 43.08 41.98 463300.0 41.98
2020-11-30 43.16 42.05 43.16 42.45 723100.0 42.45
2020-11-27 43.64 42.93 43.41 43.18 248300.0 43.18
2020-11-25 43.99 43.18 43.8 43.29 379900.0 43.29
2020-11-24 44.75 43.47 44.43 43.82 946700.0 43.82
2020-11-23 44.26 42.96 43.38 43.85 503400.0 43.85
2020-11-20 43.72 42.63 42.99 43.11 463300.0 43.11
2020-11-19 42.98 41.77 42.59 42.93 446100.0 42.93
2020-11-18 44.04 42.71 43.15 42.86 350700.0 42.86
2020-11-17 44.25 42.23 42.76 43.22 690800.0 43.22
2020-11-16 43.13 41.25 42.75 41.87 472700.0 41.87
2020-11-13 42.1 40.35 40.35 41.79 499400.0 41.79
2020-11-12 41.74 39.73 40.19 39.98 423400.0 39.98
2020-11-11 41.27 39.5 41.17 40.51 450000.0 40.51
2020-11-10 40.93 39.0 40.93 40.65 646900.0 40.65
2020-11-09 41.75 39.42 39.99 39.78 618600.0 39.78
2020-11-06 39.03 38.04 38.41 38.29 437700.0 38.29
2020-11-05 39.35 36.97 37.0 38.57 891800.0 38.57
2020-11-04 37.51 36.11 36.62 36.64 536300.0 36.64
2020-11-03 37.57 35.73 35.85 37.27 569100.0 37.27
2020-11-02 35.73 34.01 35.65 34.96 688200.0 34.96
2020-10-30 35.76 32.94 33.63 35.65 2185700.0 35.65
2020-10-29 29.11 27.96 28.82 28.98 456400.0 28.98
2020-10-28 30.24 28.82 29.6 28.97 409300.0 28.97
2020-10-27 31.47 30.18 30.69 30.23 268800.0 30.23
2020-10-26 30.69 29.66 30.68 30.65 401800.0 30.65
2020-10-23 31.76 30.42 31.16 31.19 485500.0 31.19
2020-10-22 32.93 31.0 32.2 31.11 1226300.0 31.11
2020-10-21 33.21 32.13 33.08 32.15 348400.0 32.15
2020-10-20 33.69 32.69 33.1 33.01 316200.0 33.01
2020-10-19 33.7 32.78 33.18 32.95 284900.0 32.95
2020-10-16 34.1 33.09 33.98 33.21 323800.0 33.21
2020-10-15 34.0 32.67 32.81 33.82 427200.0 33.82
2020-10-14 33.8 33.0 33.0 33.34 415400.0 33.34
2020-10-13 33.3 31.95 32.43 33.08 443900.0 33.08
2020-10-12 32.75 32.0 32.33 32.71 477500.0 32.71
2020-10-09 32.98 31.8 32.69 32.41 467200.0 32.41
2020-10-08 32.12 31.13 31.5 32.12 267800.0 32.12
2020-10-07 32.3 31.18 31.82 31.23 286200.0 31.23
2020-10-06 32.46 31.3 32.06 31.37 426500.0 31.37
2020-10-05 32.05 31.05 31.23 31.88 479600.0 31.88
2020-10-02 31.29 29.5 29.61 30.95 574100.0 30.95
2020-10-01 30.17 29.44 29.48 29.97 654000.0 29.97
2020-09-30 30.64 29.21 30.18 29.48 625800.0 29.48
2020-09-29 29.24 27.97 28.52 28.22 553900.0 28.22
2020-09-28 29.25 27.92 28.65 28.04 377300.0 28.04
2020-09-25 28.36 27.21 27.21 28.26 233800.0 28.26
2020-09-24 28.05 27.07 27.36 27.48 273100.0 27.48
2020-09-23 29.25 27.34 28.61 27.56 510500.0 27.56
2020-09-22 29.15 28.18 28.83 28.48 462200.0 28.48
2020-09-21 29.04 27.14 28.03 28.88 974100.0 28.88
2020-09-18 30.54 29.36 29.95 29.44 973200.0 29.44
2020-09-17 30.06 29.36 29.64 29.94 502400.0 29.94
2020-09-16 31.08 30.03 30.48 30.1 504900.0 30.1
2020-09-15 31.44 30.13 31.0 30.24 346100.0 30.24
2020-09-14 31.05 30.14 30.25 30.72 528600.0 30.72
2020-09-11 29.96 28.63 28.92 29.9 649700.0 29.9
2020-09-10 29.7 28.83 29.32 28.84 543300.0 28.84
2020-09-09 29.36 28.36 28.96 29.08 566900.0 29.08
2020-09-08 29.61 28.49 29.61 28.59 466200.0 28.59
2020-09-04 30.82 29.2 30.7 29.81 459500.0 29.81
2020-09-03 31.5 29.92 31.15 30.18 411200.0 30.18
2020-09-02 31.2 30.41 30.76 31.12 379300.0 31.12
2020-09-01 30.99 29.73 29.73 30.57 226500.0 30.57
2020-08-31 31.42 30.6 31.13 30.91 385700.0 30.91
2020-08-28 31.27 30.42 31.17 31.23 221400.0 31.23
2020-08-27 31.1 29.61 30.02 30.81 364800.0 30.81
2020-08-26 30.4 29.67 30.32 29.94 277400.0 29.94
2020-08-25 30.32 29.49 30.11 30.2 251700.0 30.2
2020-08-24 30.21 29.54 29.91 30.16 327200.0 30.16
2020-08-21 29.77 29.04 29.65 29.61 380300.0 29.61
2020-08-20 30.12 29.59 29.74 29.77 376000.0 29.77
2020-08-19 30.59 29.87 30.23 30.01 380800.0 30.01
2020-08-18 30.55 29.79 30.37 30.01 332000.0 30.01
2020-08-17 31.17 30.41 30.94 30.56 307900.0 30.56
2020-08-14 30.91 30.07 30.4 30.82 641000.0 30.82
2020-08-13 30.9 30.1 30.79 30.65 392600.0 30.65
2020-08-12 32.16 30.63 31.78 30.97 447100.0 30.97
2020-08-11 32.95 31.41 32.23 31.49 449000.0 31.49
2020-08-10 31.95 31.28 31.28 31.75 394400.0 31.75
2020-08-07 31.11 30.51 30.74 31.05 325100.0 31.05
2020-08-06 31.5 30.64 30.89 30.86 476000.0 30.86
2020-08-05 32.89 30.58 30.96 30.91 893900.0 30.91
2020-08-04 30.73 29.65 30.29 30.31 632700.0 30.31
2020-08-03 30.33 29.28 29.91 30.22 523100.0 30.22
2020-07-31 30.51 29.3 30.28 29.81 518400.0 29.81
2020-07-30 30.52 29.29 29.43 30.41 536900.0 30.41
2020-07-29 30.64 29.18 29.36 30.09 613700.0 30.09
2020-07-28 29.76 29.05 29.08 29.17 516200.0 29.17
2020-07-27 29.9 28.4 28.44 29.24 431300.0 29.24
2020-07-24 29.18 28.41 28.9 28.91 400900.0 28.91
2020-07-23 29.51 28.42 28.65 28.97 655300.0 28.97
2020-07-22 29.15 27.68 27.94 28.6 600000.0 28.6
2020-07-21 28.04 26.89 27.12 27.8 518500.0 27.8
2020-07-20 27.63 26.78 27.63 26.84 290100.0 26.84
2020-07-17 28.0 27.25 27.99 27.52 245800.0 27.52
2020-07-16 28.1 26.34 27.66 27.73 553000.0 27.73
2020-07-15 27.74 25.83 26.32 27.63 475200.0 27.63
2020-07-14 25.59 24.84 25.35 25.54 684100.0 25.54
2020-07-13 26.29 25.13 25.7 25.21 388800.0 25.21
2020-07-10 25.44 24.06 24.28 25.42 757500.0 25.42
2020-07-09 25.33 24.01 25.14 24.1 523700.0 24.1
2020-07-08 25.47 24.65 25.05 25.31 318300.0 25.31
2020-07-07 26.21 25.07 26.09 25.19 755100.0 25.19
2020-07-06 26.65 25.71 26.14 26.27 878700.0 26.27
2020-07-02 26.53 25.4 26.07 25.57 400300.0 25.57
2020-07-01 25.94 24.97 25.11 25.49 430700.0 25.49
2020-06-30 25.22 24.39 24.75 25.12 892500.0 25.12
2020-06-29 25.27 24.57 25.1 24.92 688100.0 24.92
2020-06-26 24.94 24.23 24.78 24.61 851500.0 24.61
2020-06-25 24.98 23.63 24.05 24.95 1035200.0 24.95
2020-06-24 25.72 23.87 25.57 24.31 534500.0 24.31
2020-06-23 26.42 25.42 26.11 25.87 827600.0 25.87
2020-06-22 26.37 24.95 26.37 25.66 734200.0 25.66
2020-06-19 27.67 26.15 27.08 26.46 1034700.0 26.46
2020-06-18 27.16 26.45 26.73 26.5 715100.0 26.5
2020-06-17 28.29 27.02 28.2 27.09 614500.0 27.09
2020-06-16 29.3 27.26 28.73 28.02 855300.0 28.02
2020-06-15 27.34 24.6 25.07 27.31 819700.0 27.31
2020-06-12 27.34 25.32 26.95 26.15 906100.0 26.15
2020-06-11 27.53 25.38 26.76 25.81 796200.0 25.81
2020-06-10 29.52 28.01 29.52 28.2 608700.0 28.2
2020-06-09 30.79 28.92 30.76 29.32 876100.0 29.32
2020-06-08 31.5 29.87 30.4 31.39 656100.0 31.39
2020-06-05 31.18 29.97 30.04 30.12 625300.0 30.12
2020-06-04 29.09 28.02 28.31 28.84 468500.0 28.84
2020-06-03 29.56 28.34 28.89 28.46 616600.0 28.46
2020-06-02 29.44 28.63 28.85 28.74 391100.0 28.74
2020-06-01 29.58 28.6 28.69 28.79 421900.0 28.79
2020-05-29 29.06 27.85 29.01 28.61 676000.0 28.61
2020-05-28 30.03 27.96 29.09 29.36 950600.0 29.36
2020-05-27 29.43 27.58 29.43 28.8 573000.0 28.8
2020-05-26 29.25 28.03 28.5 28.62 538800.0 28.62
2020-05-22 27.85 26.78 27.81 27.52 506400.0 27.52
2020-05-21 27.91 27.07 27.12 27.73 943300.0 27.73
2020-05-20 27.16 26.22 26.62 26.91 892800.0 26.91
2020-05-19 26.64 24.81 25.73 25.98 851300.0 25.98
2020-05-18 26.53 25.0 25.49 25.9 913700.0 25.9
2020-05-15 24.84 24.09 24.1 24.72 552700.0 24.72
2020-05-14 25.09 23.35 23.81 24.47 746900.0 24.47
2020-05-13 25.78 23.13 25.78 24.32 1371000.0 24.32
2020-05-12 27.2 26.06 26.87 26.14 856200.0 26.14
2020-05-11 27.24 25.76 26.3 26.69 732300.0 26.69
2020-05-08 26.7 24.92 25.22 26.55 656400.0 26.55
2020-05-07 25.51 24.14 24.16 24.7 739100.0 24.7
2020-05-06 26.18 24.14 26.18 24.21 1135100.0 24.21
2020-05-05 27.14 23.01 24.1 26.23 2129600.0 26.23
2020-05-04 22.44 21.27 22.24 21.58 896000.0 21.58
2020-05-01 23.71 21.68 22.92 22.47 619300.0 22.47
2020-04-30 24.61 23.4 24.26 24.01 850600.0 24.01
2020-04-29 25.47 24.06 24.83 24.7 1819800.0 24.7
2020-04-28 25.42 23.52 25.29 24.16 527900.0 24.16
2020-04-27 24.65 22.64 22.64 24.55 425900.0 24.55
2020-04-24 22.63 21.47 22.13 22.29 808800.0 22.29
2020-04-23 22.32 21.36 21.84 21.83 575100.0 21.83
2020-04-22 23.37 21.6 23.05 21.63 494000.0 21.63
2020-04-21 22.85 21.55 22.01 22.33 771600.0 22.33
2020-04-20 24.0 22.41 23.01 23.1 554400.0 23.1
2020-04-17 24.06 23.18 23.64 23.74 664100.0 23.74
2020-04-16 22.94 21.66 22.65 22.44 728100.0 22.44
2020-04-15 23.02 21.84 22.02 22.69 809900.0 22.69
2020-04-14 23.69 22.15 22.52 23.46 1245000.0 23.46
2020-04-13 23.08 21.08 22.91 21.82 1286600.0 21.82
2020-04-09 24.19 22.54 23.21 22.99 1347000.0 22.99
2020-04-08 22.03 18.88 19.35 21.91 1066500.0 21.91
2020-04-07 19.98 17.99 18.74 18.64 2021100.0 18.64
2020-04-06 17.75 15.82 15.82 17.68 863900.0 17.68
2020-04-03 17.97 15.12 17.58 15.53 3505300.0 15.53
2020-04-02 18.16 16.57 17.1 17.68 1476100.0 17.68
2020-04-01 17.94 16.81 16.89 17.16 1381100.0 17.16
2020-03-31 18.93 17.97 18.8 18.35 1647700.0 18.35
2020-03-30 18.6 17.25 18.6 18.44 1139300.0 18.44
2020-03-27 18.6 16.88 17.3 18.03 2089900.0 18.03
2020-03-26 18.28 14.01 14.03 18.06 1931800.0 18.06
2020-03-25 14.81 11.9 12.65 13.79 2949500.0 13.79
2020-03-24 12.97 11.88 12.41 12.55 2023800.0 12.55
2020-03-23 12.96 11.7 12.76 11.78 1216000.0 11.78
2020-03-20 16.21 12.49 14.86 12.59 2975700.0 12.59
2020-03-19 14.99 11.22 11.82 14.68 1739800.0 14.68
2020-03-18 13.56 11.09 13.41 11.84 1679800.0 11.84
2020-03-17 17.73 13.72 17.47 14.2 2349400.0 14.2
2020-03-16 19.79 17.03 18.34 17.18 1827600.0 17.18
2020-03-13 21.9 18.6 20.79 21.82 1474300.0 21.82
2020-03-12 21.87 19.03 21.85 19.58 1871800.0 19.58
2020-03-11 26.14 23.22 25.6 23.4 1494100.0 23.4
2020-03-10 28.05 25.28 27.5 26.26 736000.0 26.26
2020-03-09 28.17 26.55 27.46 26.78 1148300.0 26.78
2020-03-06 30.47 28.53 29.59 29.48 774300.0 29.48
2020-03-05 31.42 30.03 30.32 30.63 803900.0 30.63
2020-03-04 31.43 29.93 30.09 30.98 834100.0 30.98
2020-03-03 31.28 29.34 30.03 29.38 733300.0 29.38
2020-03-02 30.08 29.05 29.81 29.93 1204400.0 29.93
2020-02-28 32.58 28.13 32.58 29.6 1673300.0 29.6
2020-02-27 32.2 30.26 30.93 31.43 1183000.0 31.43
2020-02-26 32.76 31.27 32.62 31.47 675200.0 31.47
2020-02-25 34.24 32.31 33.79 32.35 687500.0 32.35
2020-02-24 34.09 33.45 34.05 33.72 1065300.0 33.72
2020-02-21 35.14 34.59 34.85 35.0 521300.0 35.0
2020-02-20 35.3 34.47 34.7 35.04 543700.0 35.04
2020-02-19 34.89 34.03 34.12 34.79 434000.0 34.79
2020-02-18 34.2 33.45 33.76 34.07 1179900.0 34.07