XNAS
Datos históricos de Acadia Healthcare Company, Inc.
Acadia Healthcare Company, Inc. · ACHC
$29.25
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:34:40 UTC
- Variación en el periodo
- +20.57%
- Máximo
- US$35.83
- 22 de julio de 2026
- Mínimo
- US$11.43
- 15 de enero de 2026
- Volumen medio diario
- 2.88 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.31 | 29.45 | 28.31 | 29.25 | +2.70% | 1.38 M |
| 8 oct 2026 | 28.86 | 29.06 | 28.39 | 28.48 | −2.57% | 1.3 M |
| 7 oct 2026 | 28.84 | 29.66 | 28.66 | 29.23 | +0.65% | 1.65 M |
| 6 oct 2026 | 28.84 | 29.26 | 28.43 | 29.04 | +0.59% | 1.42 M |
| 5 oct 2026 | 28.32 | 28.92 | 27.83 | 28.87 | +2.89% | 2.43 M |
| 2 oct 2026 | 27.27 | 28.32 | 26.76 | 28.06 | +4.20% | 1.44 M |
| 1 oct 2026 | 27.40 | 27.74 | 26.72 | 26.93 | −2.07% | 1.18 M |
| 30 sep 2026 | 28.18 | 28.18 | 27.20 | 27.50 | −1.93% | 1.37 M |
| 29 sep 2026 | 27.96 | 28.25 | 27.40 | 28.04 | +0.47% | 920,843.815 |
| 28 sep 2026 | 27.32 | 28.05 | 27.00 | 27.91 | −0.64% | 1.12 M |
| 25 sep 2026 | 27.85 | 28.38 | 27.43 | 28.09 | +1.04% | 1.15 M |
| 24 sep 2026 | 28.52 | 28.65 | 27.31 | 27.80 | −2.49% | 2.18 M |
| 23 sep 2026 | 29.41 | 29.78 | 28.09 | 28.51 | −2.93% | 2.46 M |
| 22 sep 2026 | 28.63 | 29.69 | 28.55 | 29.37 | +3.52% | 2.06 M |
| 21 sep 2026 | 28.33 | 29.14 | 28.31 | 28.37 | +0.14% | 1.49 M |
| 18 sep 2026 | 28.80 | 29.27 | 27.75 | 28.33 | −1.67% | 2.68 M |
| 17 sep 2026 | 28.63 | 29.08 | 28.16 | 28.81 | +2.31% | 1.55 M |
| 16 sep 2026 | 27.48 | 28.38 | 27.08 | 28.16 | +2.85% | 1.23 M |
| 15 sep 2026 | 27.94 | 28.03 | 26.97 | 27.38 | −2.21% | 1.19 M |
| 14 sep 2026 | 28.15 | 29.40 | 27.98 | 28.00 | −1.27% | 1.08 M |
| 11 sep 2026 | 28.96 | 29.26 | 28.23 | 28.36 | −0.60% | 653,208.593 |
| 10 sep 2026 | 27.86 | 29.80 | 27.82 | 28.53 | +1.21% | 1.09 M |
| 9 sep 2026 | 27.42 | 28.75 | 26.85 | 28.19 | +2.51% | 1.72 M |
| 8 sep 2026 | 27.71 | 28.45 | 27.45 | 27.50 | −2.24% | 1.32 M |
| 4 sep 2026 | 28.24 | 28.77 | 27.81 | 28.13 | −0.88% | 835,044.681 |
| 3 sep 2026 | 27.73 | 28.39 | 27.34 | 28.38 | +2.27% | 1.15 M |
| 2 sep 2026 | 28.19 | 28.59 | 27.50 | 27.75 | −1.77% | 1.14 M |
| 1 sep 2026 | 27.79 | 28.72 | 27.65 | 28.25 | +2.50% | 1.45 M |
| 31 ago 2026 | 28.27 | 28.55 | 27.49 | 27.56 | −3.47% | 2.08 M |
| 28 ago 2026 | 30.15 | 30.35 | 28.38 | 28.55 | −5.53% | 1.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.