ACHC stock price (quote)

$33.55 -0.65% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the ACHC stock was $33.55. This is 0.65% less than the trading day before Thursday, 13th Feb 2020.

During the day the stock fluctuated 1.06% from a day low at $33.45 to a day high of $33.80.

ACHC Stock Price Summary

  • 30 day high of the ACHC stock price was $34.58 and low was $32.01.
  • 90 day high was $34.58 and low was $31.41.
  • 52 week high for Acadia Healthcare Company - $35.40 and low - $25.53.
Friday February 14, 2020 Change -0.65% Price $33.55
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2020-02-14 $33.76 $33.80 $33.45 $33.55 308508
2020-02-13 $33.58 $33.99 $33.46 $33.77 533153
2020-02-12 $33.85 $34.16 $33.48 $33.56 394515
2020-02-11 $33.41 $33.82 $33.40 $33.67 453606
2020-02-10 $32.95 $33.38 $32.91 $33.29 752556
2020-02-07 $33.52 $33.52 $32.86 $33.03 521714
2020-02-06 $33.85 $33.93 $33.46 $33.58 906294
2020-02-05 $33.72 $34.58 $33.60 $34.02 780942
2020-02-04 $32.81 $33.84 $32.75 $33.40 689866
2020-02-03 $32.41 $32.84 $32.28 $32.53 626743
2020-01-31 $32.48 $32.55 $32.01 $32.13 880405
2020-01-30 $32.18 $32.65 $32.12 $32.63 527105
2020-01-29 $32.44 $32.80 $32.21 $32.41 541370
2020-01-28 $32.40 $33.00 $32.37 $32.49 316288
2020-01-27 $32.03 $32.63 $32.03 $32.30 428102
2020-01-24 $32.69 $32.69 $32.08 $32.45 455887
2020-01-23 $32.56 $32.82 $32.20 $32.75 443393
2020-01-22 $32.35 $32.87 $32.30 $32.72 771744
2020-01-21 $33.32 $33.37 $32.22 $32.30 699055
2020-01-17 $33.76 $33.77 $33.38 $33.48 278611
2020-01-16 $33.75 $33.81 $33.43 $33.75 577753
2020-01-15 $33.44 $33.90 $33.39 $33.48 438784
2020-01-14 $33.25 $33.74 $33.20 $33.52 632935
2020-01-13 $33.14 $33.33 $33.00 $33.30 276051
2020-01-10 $33.35 $33.45 $32.98 $33.26 272227
2020-01-09 $33.48 $33.62 $33.15 $33.41 376237
2020-01-08 $33.58 $33.92 $33.18 $33.46 583004
2020-01-07 $33.63 $33.78 $33.19 $33.64 336570
2020-01-06 $33.01 $33.86 $33.01 $33.71 571849
2020-01-03 $32.80 $33.29 $32.56 $33.09 431520
2020-01-02 $33.42 $33.42 $32.71 $33.15 458555
2019-12-31 $33.01 $33.40 $33.00 $33.22 363906
2019-12-30 $33.08 $33.27 $32.80 $33.05 336217
2019-12-27 $32.92 $33.03 $32.68 $32.96 317601
2019-12-26 $33.00 $33.27 $32.73 $32.86 184918
2019-12-24 $33.21 $33.44 $32.83 $32.88 101986
2019-12-23 $33.16 $33.39 $32.73 $33.18 371248
2019-12-20 $33.33 $33.35 $32.84 $32.97 738806
2019-12-19 $33.46 $33.69 $33.15 $33.24 759941
2019-12-18 $33.08 $33.48 $32.82 $33.33 844000
2019-12-17 $32.41 $33.05 $32.33 $32.98 948499
2019-12-16 $32.17 $32.90 $32.17 $32.47 680082
2019-12-13 $32.27 $32.70 $31.84 $32.08 488327
2019-12-12 $31.61 $32.51 $31.48 $32.46 569815
2019-12-11 $31.83 $32.01 $31.46 $31.53 730564
2019-12-10 $32.07 $32.27 $31.81 $32.06 643106
2019-12-09 $32.46 $32.66 $31.97 $31.99 513820
2019-12-06 $32.32 $32.86 $31.99 $32.58 703628
2019-12-05 $31.98 $32.26 $31.84 $32.15 546815
2019-12-04 $32.15 $32.39 $31.76 $31.85 704780

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT

Trade ACHC Now With a Broker

Zacks Trade
Plus500
eToro