Acadia Healthcare Historical Data - ACHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Acadia Healthcare Company Inc ACHC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.19 -6.49% 17.16 16.87 17.9383 16.89 18.35 16:30:00
more quote information »

ACHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.6518.9311.9016.152,111,0334.5135.65%
1 Month30.0931.4311.0917.521,487,877-12.93-42.97%
3 Months33.5835.3011.0924.13941,060-16.42-48.9%
6 Months30.9135.3011.0927.31768,139-13.75-44.48%
1 Year29.4935.4011.0929.30765,212-12.33-41.81%
3 Years43.4154.3411.0935.861,178,433-26.25-60.47%
5 Years70.6785.6311.0941.931,052,483-53.51-75.72%

ACHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 17.16 -1.19 -6.49% 16.89 18.18 16.87 1,381,095
Mar 31 2020 18.35 -0.09 -0.49% 18.80 18.93 17.97 1,647,721
Mar 30 2020 18.44 0.41 2.27% 18.60 18.60 17.2476 1,139,014
Mar 27 2020 18.03 -0.03 -0.17% 17.30 18.60 16.60 2,086,296
Mar 26 2020 18.06 4.27 30.96% 14.03 18.28 14.01 1,931,558
Mar 25 2020 13.79 1.24 9.88% 12.65 14.81 11.90 2,930,803
Mar 24 2020 12.55 0.77 6.54% 12.41 12.97 11.88 2,023,705
Mar 23 2020 11.78 -0.80 -6.36% 12.76 12.96 11.70 1,215,337
Mar 20 2020 12.5801 -2.15 -14.6% 14.86 16.21 12.485 1,842,781
Mar 19 2020 14.73 2.83 23.78% 11.82 14.99 11.22 1,410,666
Mar 18 2020 11.90 -2.44 -17.02% 13.41 13.56 11.09 1,279,171
Mar 17 2020 14.34 -2.81 -16.38% 17.47 17.73 13.715 1,848,342
Mar 16 2020 17.15 -4.67 -21.4% 18.34 19.79 17.03 1,352,421
Mar 13 2020 21.82 2.24 11.44% 20.79 21.90 18.60 1,049,145
Mar 12 2020 19.58 -3.82 -16.32% 21.85 21.87 19.03 1,271,442
Mar 11 2020 23.40 -2.86 -10.89% 25.60 26.14 23.22 993,999
Mar 10 2020 26.26 -0.46 -1.72% 27.50 28.05 25.28 735,273
Mar 09 2020 26.72 -2.76 -9.36% 27.46 28.17 26.55 1,148,258
Mar 06 2020 29.48 -1.15 -3.75% 29.59 30.47 28.53 771,666
Mar 05 2020 30.63 -0.35 -1.13% 30.32 31.42 30.03 803,294
Mar 04 2020 30.98 1.60 5.45% 30.09 31.43 29.93 833,714
Mar 03 2020 29.38 -0.55 -1.82% 30.03 31.28 29.34 731,685
Mar 02 2020 29.925 0.32 1.1% 29.81 30.08 29.05 1,202,838
See More Historical Prices »


Your Recent History
NASDAQ
ACHC
Acadia Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.