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 | 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 |
ACHC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.00 | 34.10 | 32.52 | 33.31 | 353,496 | -0.155 | -0.47% |
| 1 Month | 28.61 | 34.10 | 27.07 | 30.98 | 416,242 | 4.24 | 14.8% |
| 3 Months | 29.36 | 34.10 | 27.07 | 30.40 | 445,479 | 3.49 | 11.87% |
| 6 Months | 22.01 | 34.10 | 21.27 | 27.51 | 589,852 | 10.84 | 49.23% |
| 1 Year | 30.89 | 35.30 | 11.09 | 26.59 | 716,755 | 1.96 | 6.33% |
| 3 Years | 44.43 | 45.35 | 11.09 | 32.72 | 1,080,722 | -11.59 | -26.07% |
| 5 Years | 65.21 | 74.79 | 11.09 | 38.70 | 1,052,277 | -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 |
