ACHC

Acadia Healthcare Historical Data

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 Last Traded
-0.165 -0.5% 32.845 12:24:25
Close Price Low Price High Price Open Price Previous Close
32.52 33.21 33.08 33.01
more quote information »

ACHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.0034.1032.5233.31353,496-0.155-0.47%
1 Month28.6134.1027.0730.98416,2424.2414.8%
3 Months29.3634.1027.0730.40445,4793.4911.87%
6 Months22.0134.1021.2727.51589,85210.8449.23%
1 Year30.8935.3011.0926.59716,7551.966.33%
3 Years44.4345.3511.0932.721,080,722-11.59-26.07%
5 Years65.2174.7911.0938.701,052,277-32.37-49.63%

ACHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 33.01 0.06 0.18% 33.10 33.69 32.69 316,164
Oct 19 2020 32.95 -0.26 -0.78% 33.18 33.70 32.78 284,912
Oct 16 2020 33.21 -0.61 -1.8% 33.98 34.10 33.09 323,787
Oct 15 2020 33.82 0.48 1.44% 32.81 34.00 32.67 427,185
Oct 14 2020 33.34 0.26 0.79% 33.00 33.80 33.00 415,431
Oct 13 2020 33.08 0.37 1.13% 32.43 33.30 31.95 443,935
Oct 12 2020 32.71 0.30 0.93% 32.33 32.75 32.00 477,497
Oct 09 2020 32.41 0.29 0.9% 32.69 32.98 31.795 467,248
Oct 08 2020 32.12 0.90 2.88% 31.50 32.12 31.13 267,781
Oct 07 2020 31.22 -0.12 -0.38% 31.82 32.2999 31.18 283,537
Oct 06 2020 31.34 -0.59 -1.85% 32.06 32.46 31.30 400,846
Oct 05 2020 31.93 0.98 3.18% 31.23 32.05 31.05 477,469
Oct 02 2020 30.945 0.98 3.27% 29.61 31.29 29.50 546,033
Oct 01 2020 29.965 0.48 1.65% 29.48 30.17 29.44 647,386
Sep 30 2020 29.48 1.26 4.46% 30.18 30.64 29.21 621,417
Sep 29 2020 28.22 0.18 0.64% 28.52 29.24 27.965 552,070
Sep 28 2020 28.04 -0.22 -0.78% 28.57 29.245 27.92 377,207
Sep 25 2020 28.26 0.78 2.84% 27.21 28.36 27.21 233,762
Sep 24 2020 27.48 -0.08 -0.29% 27.36 28.05 27.07 251,102
Sep 23 2020 27.56 -0.95 -3.33% 28.61 29.2494 27.34 510,072
Sep 22 2020 28.51 -0.37 -1.28% 28.83 29.15 28.10 447,221
Sep 21 2020 28.88 -0.56 -1.9% 28.03 29.04 27.14 929,272
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.