Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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 |
ACHC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.16 | 32.35 | 29.60 | 30.75 | 920,564 | -0.66 | -2.12% |
| 1 Month | 29.53 | 32.35 | 28.73 | 30.63 | 703,149 | 0.97 | 3.28% |
| 3 Months | 27.89 | 33.25 | 25.53 | 29.98 | 729,943 | 2.61 | 9.36% |
| 6 Months | 31.80 | 35.40 | 25.53 | 31.29 | 705,891 | -1.30 | -4.09% |
| 1 Year | 42.17 | 43.30 | 24.27 | 30.76 | 1,058,155 | -11.67 | -27.67% |
| 3 Years | 39.84 | 54.34 | 24.27 | 37.06 | 1,219,536 | -9.34 | -23.44% |
| 5 Years | 61.22 | 85.63 | 24.27 | 43.44 | 1,017,174 | -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 |
