Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Acadia Healthcare Company Inc | ACHC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.67 | -0.90% | 73.94 | 18:06:42 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 74.93 | 73.88 | 74.93 | 73.94 | 74.61 |
ACHC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.48 | 74.93 | 69.9393 | 72.88 | 655,127 | 3.46 | 4.91% |
| 1 Month | 75.72 | 76.77 | 69.46 | 73.24 | 555,029 | -1.78 | -2.35% |
| 3 Months | 79.07 | 87.77 | 69.46 | 78.21 | 587,811 | -5.13 | -6.49% |
| 6 Months | 72.88 | 87.77 | 69.46 | 77.65 | 550,607 | 1.06 | 1.45% |
| 1 Year | 72.40 | 87.77 | 66.49 | 75.47 | 563,309 | 1.54 | 2.13% |
| 3 Years | 61.32 | 89.85 | 50.07 | 72.49 | 539,978 | 12.62 | 20.58% |
| 5 Years | 32.52 | 89.85 | 11.09 | 54.13 | 598,765 | 41.42 | 127.37% |
ACHC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 73.94 | -0.67 | -0.90% | 74.93 | 74.93 | 73.88 | 694,353 |
| Apr 29 2024 | 74.61 | 1.02 | 1.39% | 73.56 | 74.82 | 73.56 | 514,160 |
| Apr 26 2024 | 73.59 | 0.21 | 0.29% | 73.75 | 74.645 | 73.2093 | 689,372 |
| Apr 25 2024 | 73.38 | 2.19 | 3.08% | 71.99 | 73.77 | 71.385 | 1,103,907 |
| Apr 24 2024 | 71.19 | 0.45 | 0.64% | 70.46 | 71.36 | 70.14 | 454,423 |
| Apr 23 2024 | 70.74 | 0.48 | 0.68% | 70.48 | 71.32 | 69.9393 | 539,126 |
| Apr 22 2024 | 70.26 | 0.10 | 0.14% | 70.20 | 70.84 | 69.905 | 581,688 |
| Apr 19 2024 | 70.16 | -0.12 | -0.17% | 70.73 | 70.73 | 69.735 | 399,420 |
| Apr 18 2024 | 70.28 | 0.03 | 0.04% | 70.14 | 70.76 | 69.46 | 612,938 |
| 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% | 73.46 | 73.91 | 70.81 | 654,248 |
| 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% | 75.32 | 76.03 | 75.31 | 326,271 |
| 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% | 75.08 | 76.22 | 74.12 | 418,306 |
| 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 | 76.07 | 74.88 | 849,232 |
