Acadia Healthcare Company Inc (ACHC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.229427959621 | 65.38 | 67.15 | 64.53 | 1308433 | 65.93384003 | CS |
| 4 | -2 | -2.96164667555 | 67.53 | 69.83 | 64.11 | 881104 | 66.16910976 | CS |
| 12 | -1.24 | -1.85712146173 | 66.77 | 73.7 | 62.04 | 956046 | 67.43286205 | CS |
| 26 | -18.3 | -21.8298938328 | 83.83 | 87.77 | 62.04 | 782203 | 71.79794512 | CS |
| 52 | -14.01 | -17.6137792306 | 79.54 | 87.77 | 62.04 | 631573 | 73.09638803 | CS |
| 156 | 3.17 | 5.0833867864 | 62.36 | 89.85 | 50.07 | 589080 | 72.33154239 | CS |
| 260 | 32.26 | 96.9642320409 | 33.27 | 89.85 | 11.09 | 613154 | 56.28176712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 65.53 | -1.06 | -1.59 | 66.59 | 66.59 | 65.18 | 1565984 |
| 1722033300 | 66.59 | 1.53 | 2.35 | 65.66 | 67.105 | 65.425 | 1592338 |
| 1721946900 | 65.06 | -1.22 | -1.84 | 66.39 | 66.67 | 64.66 | 1408964 |
| 1721860500 | 66.28 | 0.63 | 0.96 | 65.825 | 67.15 | 65.03 | 2069261 |
| 1721774100 | 65.65 | 0.24 | 0.37 | 65.739999 | 67.03 | 65.209999 | 1004037 |
| 1721687700 | 65.41 | 0.25 | 0.38 | 65.379999 | 65.819999 | 64.53 | 467564 |
| 1721428500 | 65.16 | -1.28 | -1.93 | 66.22 | 66.22 | 64.91 | 535211 |
| 1721342100 | 66.44 | -0.79 | -1.18 | 67.25 | 68.9 | 66.379999 | 456980 |
| 1721255700 | 67.23 | -1.25 | -1.83 | 68.46 | 69.83 | 67.14 | 1003704 |
| 1721169300 | 68.48 | 3.3 | 5.06 | 65.47 | 68.54 | 64.72 | 1194006 |
| 1721082900 | 65.18 | -2.01 | -2.99 | 66.98 | 67.069999 | 64.86 | 873757 |
| 1720823700 | 67.19 | 0.08 | 0.12 | 67.36 | 68.87 | 67.16 | 717446 |
| 1720737300 | 67.11 | 2.95 | 4.60 | 64.569999 | 67.16 | 64.33 | 869591 |
| 1720650900 | 64.16 | -1.27 | -1.94 | 65.45 | 66.11 | 64.11 | 1171548 |
| 1720564500 | 65.43 | -0.21 | -0.32 | 65.569999 | 65.925 | 64.66 | 668597 |
| 1720478100 | 65.64 | -0.29 | -0.44 | 65.97 | 66.625 | 64.985 | 664376 |
| 1720218900 | 65.93 | -0.81 | -1.21 | 66.69 | 67 | 65.47 | 361933 |
| 1720040640 | 66.739999 | 0.62 | 0.94 | 66.64 | 67.069999 | 65.72 | 344437 |
| 1719959700 | 66.12 | -0.89 | -1.33 | 66.989999 | 67 | 65.269999 | 662965 |
| 1719873300 | 67.01 | -0.53 | -0.78 | 67.53 | 68.41 | 66.95 | 674258 |
| 1719614100 | 67.54 | -0.5 | -0.73 | 68.06 | 68.5 | 66.41 | 1071255 |
| 1719527700 | 68.04 | 0.96 | 1.43 | 67.03 | 68.06 | 66.23 | 655531 |
| 1719441300 | 67.08 | -0.39 | -0.58 | 67.12 | 67.3085 | 66 | 593881 |
| 1719354900 | 67.47 | -1.33 | -1.93 | 68.8 | 69.18 | 66 | 587429 |
| 1719268500 | 68.8 | 0.18 | 0.26 | 68.83 | 69.14 | 67.73 | 759685 |
| 1719009300 | 68.62 | 1.02 | 1.51 | 67.87 | 69.42 | 67.36 | 1081055 |
| 1718922900 | 67.6 | -0.69 | -1.01 | 68.29 | 69.55 | 67.46 | 968482 |
| 1718750100 | 68.29 | 2.49 | 3.78 | 66.01 | 69.01 | 65.735 | 956117 |
| 1718663700 | 65.8 | 0.4 | 0.61 | 65.11 | 65.86 | 64.79 | 785220 |
| 1718404500 | 65.4 | -0.94 | -1.42 | 66 | 66.08 | 64.67 | 909494 |
| 1718318100 | 66.34 | -1.47 | -2.17 | 67.55 | 67.55 | 66.22 | 794978 |
| 1718231700 | 67.81 | -0.7 | -1.02 | 68.5101 | 69.48 | 67.75 | 488059 |
| 1718145300 | 68.51 | -1.08 | -1.55 | 69.4 | 69.4 | 68.05 | 503909 |
| 1718058900 | 69.59 | 0.17 | 0.24 | 68.83 | 69.88 | 68.22 | 578240 |
| 1717799700 | 69.42 | -2.36 | -3.29 | 71.47 | 71.47 | 69.27 | 713857 |
| 1717713300 | 71.78 | 0.52 | 0.73 | 71.23 | 72.5 | 71.08 | 1136619 |
| 1717626900 | 71.26 | 1.16 | 1.65 | 70.37 | 71.61 | 70.0285 | 848177 |
| 1717540500 | 70.1 | 1.59 | 2.32 | 68.42 | 70.34 | 67.92 | 1123207 |
| 1717454100 | 68.51 | -0.38 | -0.55 | 69.12 | 69.88 | 68.3 | 784409 |
| 1717194900 | 68.89 | 1.55 | 2.30 | 67.61 | 68.92 | 66.33 | 1553231 |
| 1717108500 | 67.34 | 2.27 | 3.49 | 65.209999 | 68.375 | 65.209999 | 1581736 |
| 1717022100 | 65.069999 | 2.2 | 3.50 | 62.18 | 66.129999 | 62.04 | 2204595 |
| 1716935700 | 62.87 | -0.71 | -1.12 | 63.59 | 63.59 | 62.69 | 409033 |
| 1716590100 | 63.58 | -0.67 | -1.04 | 64.349999 | 64.81 | 63.1 | 649725 |
| 1716503700 | 64.25 | -2.02 | -3.05 | 66.15 | 66.15 | 63.75 | 830709 |
| 1716417300 | 66.269999 | 0.91 | 1.39 | 65.28 | 67.4 | 65.0543 | 1066874 |
| 1716330900 | 65.36 | -1.43 | -2.14 | 66.5 | 67.375 | 64.11 | 1405957 |
| 1716244500 | 66.79 | 0.44 | 0.66 | 66.349999 | 67.435 | 66.239999 | 648916 |
| 1715985300 | 66.349999 | -0.28 | -0.42 | 66.66 | 67.155 | 65.53 | 704481 |
| 1715898900 | 66.629999 | -2.16 | -3.14 | 68.42 | 68.465 | 66.069999 | 974878 |
| 1715812500 | 68.79 | -2.53 | -3.55 | 71.46 | 71.9525 | 68.56 | 1131248 |
| 1715726100 | 71.32 | -0.34 | -0.47 | 72.43 | 73.7 | 70.12 | 820500 |
| 1715639700 | 71.66 | -0.15 | -0.21 | 71.97 | 73.02 | 70.44 | 1207821 |
| 1715380500 | 71.81 | 1.32 | 1.87 | 70.18 | 72.44 | 69.59 | 1698034 |
| 1715294100 | 70.49 | 4.43 | 6.71 | 65.93 | 70.68 | 65.879999 | 1811318 |
| 1715207700 | 66.06 | -1.37 | -2.03 | 67.34 | 67.34 | 65.26 | 731816 |
| 1715121300 | 67.43 | -0.35 | -0.52 | 67.88 | 69.28 | 67.37 | 1427448 |
| 1715034900 | 67.78 | 1.66 | 2.51 | 66.769999 | 68.52 | 66.29 | 1555704 |
| 1714775700 | 66.12 | -0.61 | -0.91 | 67.019999 | 67.24 | 64.741 | 1213590 |
| 1714689300 | 66.73 | -6.26 | -8.58 | 70.14 | 72.34 | 66.39 | 2802922 |
| 1714602900 | 72.99 | -0.95 | -1.28 | 74.15 | 74.73 | 72.96 | 706913 |
| 1714516500 | 73.94 | -0.67 | -0.90 | 74.93 | 74.93 | 73.88 | 694353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
