ACHC stock price (quote)

$33.75 0.81% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ACHC stock was $33.75. This is 0.81% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 1.14% from a day low at $33.43 to a day high of $33.81.

Quick summary:

  • 30 day high of the ACHC stock price was $33.92 and low was $32.33.
  • 90 day high was $33.92 and low was $29.47.
  • 52 week high for Acadia Healthcare Company - $35.40 and low - $25.53.
Thursday January 16, 2020 Change 0.81% Price $33.75
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2020-01-16 $33.75 $33.81 $33.43 $33.75 574292
2020-01-15 $33.44 $33.90 $33.39 $33.48 437077
2020-01-14 $33.25 $33.74 $33.20 $33.52 612595
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
2019-12-03 $31.61 $32.22 $31.42 $31.90 730699
2019-12-02 $32.09 $32.36 $31.90 $32.06 445828
2019-11-29 $32.61 $32.61 $32.14 $32.16 246722
2019-11-27 $32.34 $32.81 $32.34 $32.60 565146
2019-11-26 $32.66 $32.67 $32.19 $32.23 520056
2019-11-25 $32.37 $33.08 $32.29 $32.79 698740
2019-11-22 $32.26 $32.83 $32.12 $32.36 638008
2019-11-21 $32.04 $32.18 $31.42 $32.02 869734
2019-11-20 $31.81 $32.25 $31.41 $32.00 1032717
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
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!

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