ACHC stock price (quote)

$31.82 0.14% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ACHC stock was $31.82. This is 0.14% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.62% from a day low at $31.52 to a day high of $32.03.

Quick summary:

  • 30 day high of the ACHC stock price was $32.35 and low was $29.47.
  • 90 day high was $33.25 and low was $25.53.
  • 52 week high for Acadia Healthcare Company - $35.40 and low - $24.27.
Tuesday November 19, 2019 Change 0.14% Price $31.82
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2019-11-19 $31.70 $32.03 $31.52 $31.82 730114
2019-11-18 $31.54 $31.99 $31.44 $31.77 1138076
2019-11-15 $31.12 $31.53 $30.83 $31.50 1187690
2019-11-14 $30.33 $31.11 $30.20 $30.92 1417964
2019-11-13 $30.50 $31.08 $30.47 $30.85 387511
2019-11-12 $30.50 $31.25 $30.40 $30.72 527174
2019-11-11 $30.37 $30.76 $30.23 $30.50 638672
2019-11-08 $30.21 $30.75 $30.16 $30.74 631764
2019-11-07 $30.56 $30.91 $30.20 $30.40 698605
2019-11-06 $31.52 $31.87 $29.60 $30.28 1632709
2019-11-05 $31.75 $32.35 $31.30 $31.37 981488
2019-11-04 $31.16 $31.68 $30.91 $31.36 713991
2019-11-01 $30.13 $31.36 $30.13 $30.86 536025
2019-10-31 $30.18 $30.25 $29.47 $29.99 588081
2019-10-30 $30.59 $30.92 $29.95 $30.28 613348
2019-10-29 $30.63 $31.06 $30.62 $30.69 900567
2019-10-28 $30.89 $31.35 $30.54 $30.62 912810
2019-10-25 $31.06 $31.14 $30.39 $30.59 905465
2019-10-24 $31.58 $31.70 $30.80 $31.37 416055
2019-10-23 $31.58 $31.70 $31.27 $31.50 524122
2019-10-22 $31.15 $31.72 $30.74 $31.50 668238
2019-10-21 $30.89 $31.50 $30.71 $30.88 500120
2019-10-18 $30.47 $30.76 $30.04 $30.57 675619
2019-10-17 $30.63 $31.15 $29.98 $30.38 1064134
2019-10-16 $29.63 $30.61 $29.58 $30.41 574525
2019-10-15 $29.06 $30.30 $28.82 $29.60 572856
2019-10-14 $29.53 $29.75 $28.73 $28.93 267867
2019-10-11 $29.32 $30.30 $28.88 $29.61 991014
2019-10-10 $28.58 $29.23 $28.51 $28.92 403787
2019-10-09 $29.39 $29.48 $29.07 $29.19 298249
2019-10-08 $29.47 $29.67 $29.10 $29.17 412662
2019-10-07 $29.75 $30.01 $29.54 $29.67 420885
2019-10-04 $29.71 $29.97 $29.41 $29.86 326783
2019-10-03 $29.50 $29.76 $29.19 $29.61 497479
2019-10-02 $29.33 $29.65 $28.36 $29.50 714414
2019-10-01 $30.91 $31.67 $29.37 $29.58 552862
2019-09-30 $30.45 $31.27 $30.29 $31.08 465073
2019-09-27 $31.00 $31.39 $30.16 $30.36 634657
2019-09-26 $32.06 $32.06 $30.88 $30.93 663816
2019-09-25 $31.94 $32.27 $31.63 $32.16 599837
2019-09-24 $32.77 $33.04 $31.51 $31.96 579777
2019-09-23 $32.46 $33.20 $32.46 $32.87 804297
2019-09-20 $32.43 $33.02 $32.39 $32.76 1861380
2019-09-19 $32.39 $33.25 $32.16 $32.31 1059448
2019-09-18 $32.35 $32.99 $31.90 $32.29 1293457
2019-09-17 $32.78 $32.78 $31.57 $31.99 740576
2019-09-16 $31.86 $32.99 $31.83 $32.79 736737
2019-09-13 $31.61 $32.14 $31.61 $31.97 674757
2019-09-12 $31.94 $32.15 $31.36 $31.58 848626
2019-09-11 $30.61 $32.00 $30.12 $31.94 1881776
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT