Acadia Healthcare Company Inc (ACHC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 0.87480118155 | 44.01 | 45.61 | 43.78 | 874285 | 45.01628373 | CS |
| 4 | -0.645 | -1.43206039076 | 45.04 | 47.08 | 41.62 | 1384523 | 44.20362752 | CS |
| 12 | 4.565 | 11.4612101431 | 39.83 | 47.08 | 36.5 | 1622374 | 41.34483325 | CS |
| 26 | -26.575 | -37.4453994646 | 70.97 | 82.405 | 36.5 | 1515462 | 50.95848845 | CS |
| 52 | -34.675 | -43.8535474896 | 79.07 | 87.77 | 36.5 | 1181171 | 58.14525507 | CS |
| 156 | -7.545 | -14.5263765884 | 51.94 | 89.85 | 36.5 | 782302 | 66.55368134 | CS |
| 260 | 10.545 | 31.1521418021 | 33.85 | 89.85 | 11.09 | 702060 | 58.02878833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 45 | -0.06 | -0.13 | 45.14 | 45.47 | 44.67 | 1180340 |
| 1738712100 | 45.06 | 0.26 | 0.58 | 44.36 | 45.19 | 44.36 | 793926 |
| 1738625700 | 44.8 | -0.31 | -0.69 | 44.185 | 44.9 | 43.985 | 722417 |
| 1738366500 | 45.11 | 0.01 | 0.02 | 45.11 | 45.41 | 44.75 | 978341 |
| 1738280100 | 45.1 | 1.36 | 3.11 | 44.01 | 45.61 | 43.78 | 671426 |
| 1738193700 | 43.74 | 0.2 | 0.46 | 43.47 | 44.045 | 43.22 | 839043 |
| 1738107300 | 43.54 | -1.14 | -2.55 | 44.54 | 45.04 | 43.33 | 915076 |
| 1738020900 | 44.68 | 0.5 | 1.13 | 44.43 | 45.4254 | 43.94 | 876690 |
| 1737761700 | 44.18 | -0.08 | -0.18 | 44.24 | 44.71 | 43.365 | 1198280 |
| 1737675300 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1737588900 | 44.26 | -0.11 | -0.25 | 44.27 | 44.93 | 44.12 | 931783 |
| 1737502500 | 44.37 | 0.59 | 1.35 | 43.91 | 44.46 | 43.54 | 1672740 |
| 1737156900 | 43.78 | 1.83 | 4.36 | 42.09 | 44.3408 | 41.62 | 2489035 |
| 1737070500 | 41.95 | -1.09 | -2.53 | 43.02 | 43.475 | 41.77 | 1267397 |
| 1736984100 | 43.04 | -1.33 | -3.00 | 45.06 | 45.19 | 42.81 | 2979751 |
| 1736897700 | 44.37 | -1.04 | -2.29 | 45.33 | 45.615 | 42.98 | 2092424 |
| 1736811300 | 45.41 | 0.49 | 1.09 | 44.47 | 47.08 | 43.905 | 1963725 |
| 1736552100 | 44.92 | -0.2 | -0.44 | 45.09 | 45.6365 | 44.9 | 1904813 |
| 1736379300 | 45.12 | -0.01 | -0.02 | 45.01 | 45.61 | 44.57 | 2516548 |
| 1736292900 | 45.13 | 0.28 | 0.62 | 45.9842 | 46.84 | 44.8 | 2309254 |
| 1736206500 | 44.85 | 0.53 | 1.20 | 44.98 | 45.26 | 44.25 | 3472225 |
| 1735947300 | 44.32 | 3.55 | 8.71 | 41.46 | 44.48 | 40.83 | 2411042 |
| 1735860900 | 40.77 | 1.12 | 2.82 | 39.82 | 41.41 | 39.755 | 1068186 |
| 1735688100 | 39.65 | 1.07 | 2.77 | 38.82 | 39.67 | 38.17 | 2186718 |
| 1735601700 | 38.58 | 0.62 | 1.63 | 37.85 | 39.055 | 37.16 | 1705435 |
| 1735342500 | 37.96 | -0.11 | -0.29 | 37.805 | 38.49 | 37.29 | 1265257 |
| 1735256100 | 38.07 | 0.4 | 1.06 | 37.67 | 38.51 | 37.03 | 2427016 |
| 1735077840 | 37.67 | 0.17 | 0.45 | 37.66 | 38.05 | 37.19 | 754803 |
| 1734996900 | 37.5 | -0.4 | -1.06 | 37.99 | 38.09 | 36.8 | 2599709 |
| 1734737700 | 37.9 | -0.69 | -1.79 | 38.42 | 39 | 37.89 | 4495612 |
| 1734651300 | 38.59 | -0.46 | -1.18 | 39.26 | 39.38 | 38.22 | 1264733 |
| 1734564900 | 39.05 | -0.59 | -1.49 | 39.99 | 40.57 | 39.01 | 2704011 |
| 1734478500 | 39.64 | -0.84 | -2.08 | 40.32 | 40.5 | 39.3 | 1170022 |
| 1734392100 | 40.48 | -0.18 | -0.44 | 40.02 | 41.15 | 39.96 | 1066466 |
| 1734132900 | 40.66 | 0.32 | 0.79 | 40.17 | 40.94 | 39.445 | 1075452 |
| 1734046500 | 40.34 | 0.5 | 1.26 | 41.87 | 42.43 | 40.25 | 1795204 |
| 1733960100 | 39.84 | -0.03 | -0.08 | 39.795 | 40.16 | 38.98 | 1345281 |
| 1733873700 | 39.87 | -0.93 | -2.28 | 40.09 | 40.68 | 38.17 | 1668286 |
| 1733787300 | 40.8 | -0.32 | -0.78 | 41.195 | 42.165 | 40.68 | 1306488 |
| 1733528100 | 41.12 | -0.38 | -0.92 | 41.845 | 41.86 | 40.6345 | 1380592 |
| 1733441700 | 41.5 | -0.66 | -1.57 | 41.96 | 42.2 | 41.2 | 990904 |
| 1733355300 | 42.16 | -0.09 | -0.21 | 42.24 | 42.775 | 41.8454 | 1393650 |
| 1733268900 | 42.25 | -0.27 | -0.63 | 42.7 | 42.7 | 41.64 | 1445744 |
| 1733182500 | 42.52 | 1.89 | 4.65 | 40.61 | 42.77 | 40.61 | 1340670 |
| 1732917840 | 40.63 | -0.65 | -1.57 | 41.235 | 41.643 | 40.53 | 451511 |
| 1732750500 | 41.28 | 0.25 | 0.61 | 41.05 | 41.62 | 40.945 | 3198330 |
| 1732664100 | 41.03 | 1.04 | 2.60 | 39.775 | 41.15 | 39.775 | 1619610 |
| 1732577700 | 39.99 | 1.76 | 4.60 | 38.89 | 40.04 | 38.7374 | 1441762 |
| 1732318500 | 38.23 | -0.36 | -0.93 | 38.38 | 38.99 | 38.06 | 1122528 |
| 1732232100 | 38.59 | -0.51 | -1.30 | 38.78 | 38.946 | 37.9 | 1466288 |
| 1732145700 | 39.1 | 2.01 | 5.42 | 36.98 | 39.89 | 36.7905 | 1954030 |
| 1732059300 | 37.09 | -0.04 | -0.11 | 36.93 | 37.48 | 36.605 | 1404069 |
| 1731972900 | 37.13 | -0.69 | -1.82 | 37.2101 | 37.6 | 36.5 | 1220593 |
| 1731713700 | 37.82 | -1.54 | -3.91 | 39 | 39.21 | 37.78 | 1835573 |
| 1731627300 | 39.36 | -0.47 | -1.18 | 40.0081 | 40.2 | 39.27 | 1143627 |
| 1731540900 | 39.83 | -0.28 | -0.70 | 40.04 | 40.54 | 39.64 | 1169683 |
| 1731454500 | 40.11 | -1.33 | -3.21 | 41.23 | 41.38 | 39.79 | 1427340 |
| 1731368100 | 41.44 | 0.62 | 1.52 | 40.91 | 41.8999 | 40.87 | 1472593 |
| 1731108900 | 40.82 | -1.26 | -2.99 | 42.15 | 42.46 | 40.79 | 982287 |
| 1731022500 | 42.08 | -0.41 | -0.96 | 42.27 | 43.03 | 41.67 | 1150279 |
| 1730936100 | 42.49 | -0.02 | -0.05 | 43.61 | 44.51 | 42.44 | 1707756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
