Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Acadia Healthcare Company Inc | ACHC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.73 | -1.03% | 70.25 | 18:23:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 71.21 | 70.09 | 71.66 | 70.25 | 70.98 |
ACHC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.32 | 76.77 | 70.09 | 73.24 | 564,922 | -5.07 | -6.73% |
| 1 Month | 78.55 | 80.03 | 70.09 | 75.64 | 589,128 | -8.30 | -10.57% |
| 3 Months | 84.35 | 87.77 | 70.09 | 79.77 | 577,084 | -14.10 | -16.72% |
| 6 Months | 78.41 | 87.77 | 69.805 | 77.89 | 550,064 | -8.16 | -10.41% |
| 1 Year | 75.49 | 87.77 | 66.49 | 75.50 | 572,216 | -5.24 | -6.94% |
| 3 Years | 62.30 | 89.85 | 50.07 | 72.38 | 538,469 | 7.95 | 12.76% |
| 5 Years | 29.20 | 89.85 | 11.09 | 53.99 | 598,984 | 41.05 | 140.58% |
ACHC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 70.25 | -0.73 | -1.03% | 71.21 | 71.66 | 70.09 | 441,319 |
| Apr 16 2024 | 70.98 | -2.13 | -2.91% | 72.22 | 72.51 | 70.81 | 645,910 |
| Apr 15 2024 | 73.11 | -0.07 | -0.10% | 73.74 | 73.9899 | 71.745 | 831,065 |
| Apr 12 2024 | 73.18 | -1.80 | -2.40% | 74.76 | 74.955 | 73.13 | 559,460 |
| Apr 11 2024 | 74.98 | -0.82 | -1.08% | 75.99 | 76.77 | 74.87 | 453,564 |
| Apr 10 2024 | 75.80 | -0.59 | -0.77% | 75.575 | 76.03 | 75.31 | 324,848 |
| Apr 09 2024 | 76.39 | 0.96 | 1.27% | 75.70 | 76.75 | 75.53 | 374,642 |
| Apr 08 2024 | 75.43 | -0.54 | -0.71% | 75.66 | 76.21 | 75.12 | 322,686 |
| Apr 05 2024 | 75.97 | 0.95 | 1.27% | 74.825 | 76.22 | 74.825 | 414,703 |
| Apr 04 2024 | 75.02 | -0.80 | -1.06% | 76.24 | 76.43 | 74.70 | 597,802 |
| Apr 03 2024 | 75.82 | 0.08 | 0.11% | 75.80 | 76.29 | 75.18 | 420,867 |
| Apr 02 2024 | 75.74 | -0.33 | -0.43% | 75.72 | 76.01 | 74.88 | 844,039 |
| Apr 01 2024 | 76.07 | -3.15 | -3.98% | 79.22 | 79.445 | 75.15 | 936,288 |
| Mar 28 2024 | 79.22 | 0.88 | 1.12% | 78.59 | 80.03 | 78.385 | 777,102 |
| Mar 27 2024 | 78.34 | 1.54 | 2.01% | 77.44 | 78.38 | 77.10 | 490,902 |
| Mar 26 2024 | 76.80 | 0.55 | 0.72% | 76.58 | 76.945 | 76.06 | 617,316 |
| Mar 25 2024 | 76.25 | -0.24 | -0.31% | 76.60 | 76.97 | 76.095 | 424,963 |
| Mar 22 2024 | 76.49 | 0.95 | 1.26% | 75.22 | 76.50 | 75.00 | 582,488 |
| Mar 21 2024 | 75.54 | -1.57 | -2.04% | 77.47 | 77.47 | 75.40 | 1,027,455 |
| Mar 20 2024 | 77.11 | -1.39 | -1.77% | 78.55 | 78.58 | 76.21 | 528,783 |
| Mar 19 2024 | 78.50 | 0.35 | 0.45% | 78.17 | 78.865 | 77.25 | 514,209 |
| Mar 18 2024 | 78.15 | 0.36 | 0.46% | 78.43 | 78.92 | 77.59 | 692,649 |
