VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ACHC stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ACHC stock price was $33.53 and low was $27.02.
  • 90 day high was $35.40 and low was $27.02.
  • 52 week high for Acadia Healthcare Company - $45.35 and low - $24.27.

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2019-08-22 $27.46 $27.80 $27.18 $27.33 230964
2019-08-21 $27.38 $27.51 $27.02 $27.33 487896
2019-08-20 $27.40 $27.56 $27.11 $27.21 459721
2019-08-19 $27.89 $28.00 $27.39 $27.43 703668
2019-08-16 $27.61 $27.70 $27.29 $27.52 416155
2019-08-15 $28.01 $28.20 $27.14 $27.36 728152
2019-08-14 $28.44 $28.44 $27.82 $27.92 953957
2019-08-13 $28.26 $29.44 $28.09 $29.02 363326
2019-08-12 $28.61 $28.61 $28.05 $28.26 301178
2019-08-09 $29.24 $29.52 $28.01 $28.77 487590
2019-08-08 $29.56 $29.87 $28.99 $29.27 771467
2019-08-07 $28.92 $29.62 $28.68 $29.40 601010
2019-08-06 $28.73 $29.39 $28.47 $29.23 808713
2019-08-05 $28.51 $28.86 $28.18 $28.58 550357
2019-08-02 $29.70 $30.36 $28.98 $29.07 507942
2019-08-01 $31.78 $31.93 $29.53 $29.64 1255066
2019-07-31 $31.72 $32.18 $30.66 $31.94 1587249
2019-07-30 $32.58 $32.92 $31.71 $32.89 1135699
2019-07-29 $33.27 $33.43 $32.86 $33.02 629849
2019-07-26 $32.37 $33.53 $32.37 $33.20 648685
2019-07-25 $32.08 $32.66 $31.52 $32.14 936739
2019-07-24 $31.06 $32.32 $30.71 $32.24 1770643
2019-07-23 $31.37 $31.53 $30.95 $31.00 511113
2019-07-22 $31.83 $32.19 $31.31 $31.34 483542
2019-07-19 $31.94 $32.01 $31.59 $31.68 441654
2019-07-18 $32.22 $32.34 $31.86 $31.92 392966
2019-07-17 $32.74 $32.87 $32.28 $32.29 454543
2019-07-16 $33.29 $33.51 $32.72 $32.76 576729
2019-07-15 $33.53 $33.69 $33.02 $33.34 260644
2019-07-12 $33.60 $34.00 $33.20 $33.51 639773
2019-07-11 $33.80 $34.11 $33.10 $33.62 566707
2019-07-10 $33.75 $33.93 $33.24 $33.67 499630
2019-07-09 $33.89 $34.24 $33.11 $33.62 407974
2019-07-08 $34.56 $34.65 $34.00 $34.17 726374
2019-07-05 $34.18 $34.84 $34.07 $34.62 231094
2019-07-03 $34.35 $34.69 $33.98 $34.30 245999
2019-07-02 $34.40 $34.44 $33.94 $34.19 576894
2019-07-01 $35.19 $35.40 $34.00 $34.31 728836
2019-06-28 $34.33 $35.15 $34.20 $34.95 824298
2019-06-27 $34.47 $34.73 $33.82 $34.33 569168
2019-06-26 $34.45 $34.77 $34.19 $34.33 575751
2019-06-25 $34.54 $34.82 $34.13 $34.45 919145
2019-06-24 $34.65 $34.96 $34.38 $34.67 653916
2019-06-21 $34.58 $34.77 $33.95 $34.72 860608
2019-06-20 $34.60 $34.85 $34.10 $34.52 748929
2019-06-19 $34.20 $34.51 $33.62 $34.04 773694
2019-06-18 $34.19 $34.33 $33.53 $34.20 1099565
2019-06-17 $33.12 $34.15 $32.75 $34.00 915814
2019-06-14 $33.84 $33.84 $32.75 $33.03 435861
2019-06-13 $34.14 $34.24 $33.62 $33.85 717998

Will ACHC stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT