Acadia Healthcare Historical Data - ACHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Acadia Healthcare Company Inc ACHC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.24 -0.78% 30.50 30.76 30.23 30.37 30.74 18:00:18
more quote information »

ACHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.1632.3529.6030.75920,564-0.66-2.12%
1 Month29.5332.3528.7330.63703,1490.973.28%
3 Months27.8933.2525.5329.98729,9432.619.36%
6 Months31.8035.4025.5331.29705,891-1.30-4.09%
1 Year42.1743.3024.2730.761,058,155-11.67-27.67%
3 Years39.8454.3424.2737.061,219,536-9.34-23.44%
5 Years61.2285.6324.2743.441,017,174-30.72-50.18%

ACHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 30.50 -0.24 -0.78% 30.37 30.76 30.23 638,672
Nov 08 2019 30.74 0.34 1.12% 30.21 30.75 30.16 631,247
Nov 07 2019 30.40 0.13 0.41% 30.56 30.91 30.20 697,851
Nov 06 2019 30.275 -1.10 -3.49% 31.52 31.87 29.60 1,623,172
Nov 05 2019 31.37 0.01 0.03% 31.75 32.35 31.295 949,793
Nov 04 2019 31.36 0.50 1.62% 31.16 31.68 30.91 700,757
Nov 01 2019 30.86 0.87 2.9% 30.13 31.36 30.13 533,642
Oct 31 2019 29.99 -0.29 -0.96% 30.18 30.25 29.47 574,438
Oct 30 2019 30.28 -0.41 -1.34% 30.59 30.92 29.95 611,048
Oct 29 2019 30.69 0.07 0.23% 30.63 31.06 30.62 706,201
Oct 28 2019 30.62 0.03 0.1% 30.89 31.35 30.54 912,798
Oct 25 2019 30.59 -0.78 -2.49% 31.06 31.135 30.39 905,465
Oct 24 2019 31.37 -0.13 -0.41% 31.58 31.70 30.80 381,762
Oct 23 2019 31.50 0.00 0.0% 31.58 31.70 31.27 524,113
Oct 22 2019 31.50 0.62 2.01% 31.15 31.72 30.74 666,093
Oct 21 2019 30.88 0.31 1.01% 30.89 31.50 30.71 499,008
Oct 18 2019 30.57 0.19 0.63% 30.47 30.76 30.04 674,119
Oct 17 2019 30.38 -0.03 -0.1% 30.63 31.15 29.98 1,062,163
Oct 16 2019 30.41 0.81 2.74% 29.63 30.61 29.58 572,795
Oct 15 2019 29.60 0.67 2.32% 29.06 30.30 28.82 570,243
Oct 14 2019 28.93 -0.68 -2.3% 29.53 29.745 28.73 266,280
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.