Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Acadia Healthcare Company Inc | ACHC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 56.04 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 56.04 |
ACHC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.53 | 57.50 | 50.695 | 54.46 | 1,057,509 | 4.51 | 8.75% |
| 1 Month | 53.50 | 57.50 | 49.88 | 53.46 | 714,945 | 2.54 | 4.75% |
| 3 Months | 41.95 | 57.50 | 41.72 | 51.29 | 618,785 | 14.09 | 33.59% |
| 6 Months | 30.76 | 57.50 | 27.07 | 42.92 | 567,420 | 25.28 | 82.18% |
| 1 Year | 29.81 | 57.50 | 11.09 | 30.79 | 708,526 | 26.23 | 87.99% |
| 3 Years | 37.45 | 57.50 | 11.09 | 33.73 | 965,340 | 18.59 | 49.64% |
| 5 Years | 55.65 | 65.00 | 11.09 | 37.74 | 1,037,656 | 0.39 | 0.7% |
ACHC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 01 2021 | 56.04 | 0.80 | 1.45% | 56.005 | 57.50 | 54.84 | 1,139,250 |
| Feb 26 2021 | 55.24 | 3.88 | 7.55% | 52.51 | 57.03 | 52.04 | 2,036,464 |
| Feb 25 2021 | 51.36 | -3.08 | -5.66% | 54.19 | 54.27 | 50.695 | 717,722 |
| Feb 24 2021 | 54.44 | 1.94 | 3.7% | 52.62 | 54.75 | 52.28 | 818,600 |
| Feb 23 2021 | 52.50 | 0.35 | 0.67% | 51.53 | 52.69 | 50.84 | 575,510 |
| Feb 22 2021 | 52.15 | 0.34 | 0.66% | 51.18 | 52.69 | 51.01 | 645,769 |
| Feb 19 2021 | 51.81 | 1.16 | 2.29% | 50.90 | 52.25 | 50.535 | 876,689 |
| Feb 18 2021 | 50.65 | -1.20 | -2.31% | 51.49 | 51.85 | 49.88 | 443,697 |
| Feb 17 2021 | 51.85 | -0.21 | -0.4% | 51.66 | 52.35 | 51.15 | 748,832 |
| Feb 16 2021 | 52.06 | -1.07 | -2.01% | 53.46 | 53.46 | 51.61 | 470,434 |
| Feb 12 2021 | 53.13 | -0.05 | -0.09% | 53.25 | 53.93 | 52.15 | 414,304 |
| Feb 11 2021 | 53.18 | 0.01 | 0.02% | 53.58 | 53.79 | 52.43 | 1,605,951 |
| Feb 10 2021 | 53.17 | -0.66 | -1.23% | 54.40 | 54.71 | 52.93 | 573,802 |
| Feb 09 2021 | 53.83 | 0.17 | 0.32% | 53.62 | 54.00 | 52.43 | 440,364 |
| Feb 08 2021 | 53.66 | -0.74 | -1.36% | 54.73 | 54.885 | 53.44 | 326,592 |
| Feb 05 2021 | 54.40 | -0.49 | -0.89% | 55.18 | 55.18 | 53.44 | 332,065 |
| Feb 04 2021 | 54.89 | 0.46 | 0.85% | 54.58 | 55.17 | 54.26 | 528,044 |
| Feb 03 2021 | 54.43 | 1.07 | 2.01% | 53.36 | 54.58 | 52.75 | 511,718 |
| Feb 02 2021 | 53.36 | 0.37 | 0.7% | 53.50 | 54.04 | 52.45 | 447,331 |
