Previous Hold Today ACHC ranks #3144 as HOLD CANDIDATE. Next Hold
Today ACHC ranks #3144 as HOLD CANDIDATE.

ACHC stock Acadia Healthcare Company

ACHC stock
Acadia Healthcare Company

ACHC stock price (quote)

Tuesday, 15th Jan 2019

Close price at the end of the last trading day (Tuesday, 15th Jan 2019) of the ACHC stock was $28.77. This is 2.24% more than the trading day before Monday, 14th Jan 2019.

During day the stock fluctuated 2.95% from a day low at $28.17 to a day high of $29.00.

30 day high of the ACHC stock price was $29.35 and low was $24.27.
90 day high was $45.35 and low was $24.27.
52 week high for the Acadia Healthcare Company - $45.35 and low - $24.27.

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2019-01-15 $28.26 $29.00 $28.17 $28.77 752689
2019-01-14 $28.80 $29.35 $28.09 $28.14 781534
2019-01-11 $28.44 $29.31 $27.81 $29.03 1944130
2019-01-10 $27.40 $28.72 $27.32 $28.67 862055
2019-01-09 $27.18 $27.91 $27.03 $27.50 1024391
2019-01-08 $26.61 $27.03 $26.19 $26.99 713658
2019-01-07 $25.99 $26.82 $25.79 $26.30 805541
2019-01-04 $25.62 $26.43 $25.42 $26.14 2270774
2019-01-03 $25.70 $26.27 $25.19 $25.40 1149392
2019-01-02 $25.42 $26.10 $25.13 $25.86 796097
2018-12-31 $25.78 $25.97 $25.26 $25.71 906353
2018-12-28 $25.86 $26.01 $25.23 $25.56 797206
2018-12-27 $25.68 $25.80 $24.73 $25.80 984227
2018-12-26 $25.05 $25.92 $24.31 $25.91 814920
2018-12-24 $24.62 $25.34 $24.27 $24.75 808857
2018-12-21 $26.96 $27.22 $25.04 $25.19 2273954
2018-12-20 $27.22 $27.43 $26.43 $26.78 1700840
2018-12-19 $27.86 $28.21 $26.97 $27.19 1877149
2018-12-18 $27.35 $28.38 $27.21 $27.84 2644669
2018-12-17 $27.85 $28.17 $26.68 $27.60 3312936
2018-12-14 $30.45 $30.90 $28.84 $28.93 2637423
2018-12-13 $31.28 $31.52 $30.38 $31.06 931636
2018-12-12 $31.79 $32.00 $31.08 $31.24 1582661
2018-12-11 $31.68 $31.89 $30.85 $31.19 1949219
2018-12-10 $31.60 $31.60 $30.51 $31.20 1430101
2018-12-07 $31.93 $32.51 $31.04 $31.66 2207057
2018-12-06 $32.84 $32.84 $31.26 $32.01 2465466
2018-12-04 $33.94 $34.27 $33.03 $33.10 931576
2018-12-03 $34.63 $35.22 $33.29 $33.89 1698472
2018-11-30 $33.80 $34.43 $33.02 $33.97 1151252
2018-11-29 $33.04 $33.85 $32.81 $33.80 884800
2018-11-28 $32.98 $33.60 $32.26 $33.38 1016564
2018-11-27 $32.77 $33.05 $32.26 $32.61 2097038
2018-11-26 $31.44 $33.82 $31.44 $32.99 1608594
2018-11-23 $31.76 $31.91 $30.88 $31.65 695025
2018-11-21 $31.28 $32.34 $30.74 $32.05 1147808
2018-11-20 $33.13 $33.48 $28.63 $31.58 4053519
2018-11-19 $32.41 $33.30 $31.48 $32.05 2851186
2018-11-16 $37.61 $39.31 $28.02 $32.55 11574907
2018-11-15 $37.06 $38.00 $36.34 $37.86 1733955
2018-11-14 $36.28 $38.08 $36.14 $37.49 3612680
2018-11-13 $42.17 $42.97 $33.53 $36.01 15177905
2018-11-12 $42.17 $43.30 $41.74 $41.94 1906344
2018-11-09 $42.03 $43.22 $42.00 $42.50 4260989
2018-11-08 $40.81 $42.15 $40.39 $41.72 4266655
2018-11-07 $39.00 $41.81 $38.77 $40.91 5056678
2018-11-06 $41.07 $41.74 $38.00 $39.00 11087171
2018-11-05 $44.72 $44.75 $38.73 $40.58 8400356
2018-11-02 $44.66 $45.35 $44.05 $44.75 2255728
2018-11-01 $43.42 $45.13 $42.23 $44.75 4189029

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank