Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | 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 |
ACHC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.65 | 18.93 | 11.90 | 16.15 | 2,111,033 | 4.51 | 35.65% |
| 1 Month | 30.09 | 31.43 | 11.09 | 17.52 | 1,487,877 | -12.93 | -42.97% |
| 3 Months | 33.58 | 35.30 | 11.09 | 24.13 | 941,060 | -16.42 | -48.9% |
| 6 Months | 30.91 | 35.30 | 11.09 | 27.31 | 768,139 | -13.75 | -44.48% |
| 1 Year | 29.49 | 35.40 | 11.09 | 29.30 | 765,212 | -12.33 | -41.81% |
| 3 Years | 43.41 | 54.34 | 11.09 | 35.86 | 1,178,433 | -26.25 | -60.47% |
| 5 Years | 70.67 | 85.63 | 11.09 | 41.93 | 1,052,483 | -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 |
