Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Acadia Healthcare Company Inc | ACHC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.45 | 0.64% | 71.19 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 70.46 | 70.14 | 71.36 | 71.19 | 70.74 |
ACHC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.21 | 71.66 | 69.46 | 70.35 | 514,898 | -0.02 | -0.03% |
| 1 Month | 77.44 | 80.03 | 69.46 | 74.15 | 556,230 | -6.25 | -8.07% |
| 3 Months | 84.70 | 87.77 | 69.46 | 78.85 | 590,958 | -13.51 | -15.95% |
| 6 Months | 74.52 | 87.77 | 69.46 | 77.65 | 548,764 | -3.33 | -4.47% |
| 1 Year | 73.69 | 87.77 | 66.49 | 75.43 | 569,837 | -2.50 | -3.39% |
| 3 Years | 62.72 | 89.85 | 50.07 | 72.44 | 538,704 | 8.47 | 13.50% |
| 5 Years | 31.08 | 89.85 | 11.09 | 53.99 | 598,634 | 40.11 | 129.05% |
ACHC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 71.19 | 0.45 | 0.64% | 70.46 | 71.36 | 70.14 | 454,423 |
| 24 Apr 2024 | 70.74 | 0.48 | 0.68% | 70.48 | 71.32 | 69.9393 | 539,126 |
| 23 Apr 2024 | 70.26 | 0.10 | 0.14% | 70.20 | 70.84 | 69.905 | 581,688 |
| 20 Apr 2024 | 70.16 | -0.12 | -0.17% | 70.73 | 70.73 | 69.735 | 399,420 |
| 19 Apr 2024 | 70.28 | 0.03 | 0.04% | 70.14 | 70.76 | 69.46 | 612,938 |
| 18 Apr 2024 | 70.25 | -0.73 | -1.03% | 71.21 | 71.66 | 70.09 | 441,319 |
| 17 Apr 2024 | 70.98 | -2.13 | -2.91% | 72.22 | 72.51 | 70.81 | 645,910 |
| 16 Apr 2024 | 73.11 | -0.07 | -0.10% | 73.74 | 73.9899 | 71.745 | 831,065 |
| 13 Apr 2024 | 73.18 | -1.80 | -2.40% | 74.76 | 74.955 | 73.13 | 559,460 |
| 12 Apr 2024 | 74.98 | -0.82 | -1.08% | 75.99 | 76.77 | 74.87 | 453,564 |
| 11 Apr 2024 | 75.80 | -0.59 | -0.77% | 75.575 | 76.03 | 75.31 | 324,848 |
| 10 Apr 2024 | 76.39 | 0.96 | 1.27% | 75.70 | 76.75 | 75.53 | 374,642 |
| 09 Apr 2024 | 75.43 | -0.54 | -0.71% | 75.66 | 76.21 | 75.12 | 322,686 |
| 06 Apr 2024 | 75.97 | 0.95 | 1.27% | 74.825 | 76.22 | 74.825 | 414,703 |
| 05 Apr 2024 | 75.02 | -0.80 | -1.06% | 76.24 | 76.43 | 74.70 | 597,802 |
| 04 Apr 2024 | 75.82 | 0.08 | 0.11% | 75.80 | 76.29 | 75.18 | 420,867 |
| 03 Apr 2024 | 75.74 | -0.33 | -0.43% | 75.72 | 76.01 | 74.88 | 844,039 |
| 02 Apr 2024 | 76.07 | -3.15 | -3.98% | 79.22 | 79.445 | 75.15 | 936,288 |
| 29 Mar 2024 | 79.22 | 0.88 | 1.12% | 78.59 | 80.03 | 78.385 | 777,102 |
| 28 Mar 2024 | 78.34 | 1.54 | 2.01% | 77.44 | 78.38 | 77.10 | 490,902 |
| 27 Mar 2024 | 76.80 | 0.55 | 0.72% | 76.58 | 76.945 | 76.06 | 617,316 |
| 26 Mar 2024 | 76.25 | -0.24 | -0.31% | 76.60 | 76.97 | 76.095 | 424,963 |
