ACHC

Acadia Healthcare Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

ACHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.5357.5050.69554.461,057,5094.518.75%
1 Month53.5057.5049.8853.46714,9452.544.75%
3 Months41.9557.5041.7251.29618,78514.0933.59%
6 Months30.7657.5027.0742.92567,42025.2882.18%
1 Year29.8157.5011.0930.79708,52626.2387.99%
3 Years37.4557.5011.0933.73965,34018.5949.64%
5 Years55.6565.0011.0937.741,037,6560.390.7%

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
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.