ACHC stock price (quote)

$32.35 -4.06% Tuesday, 25th Feb 2020

Close price at the end of the last trading day (Tuesday, 25th Feb 2020) of the ACHC stock was $32.35. This is 4.06% less than the trading day before Monday, 24th Feb 2020.

During the day the stock fluctuated 5.97% from a day low at $32.31 to a day high of $34.24.

ACHC Stock Price Summary

  • 30 day high of the ACHC stock price was $35.30 and low was $32.01.
  • 90 day high was $35.30 and low was $31.42.
  • 52 week high for Acadia Healthcare Company - $35.40 and low - $25.53.
Tuesday February 25, 2020 Change -4.06% Price $32.35
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2018-12-13 $31.28 $31.52 $30.38 $31.06 1136746
2018-12-12 $31.79 $32.00 $31.08 $31.24 1836468
2018-12-11 $31.68 $31.89 $30.85 $31.19 2408184
2018-12-10 $31.60 $31.60 $30.51 $31.20 1447321
2018-12-07 $31.93 $32.51 $31.04 $31.66 2217233
2018-12-06 $32.84 $32.84 $31.26 $32.01 2465770
2018-12-04 $33.94 $34.27 $33.03 $33.10 952822
2018-12-03 $34.63 $35.22 $33.29 $33.89 1735550
2018-11-30 $33.80 $34.43 $33.02 $33.97 1177974
2018-11-29 $33.04 $33.85 $32.81 $33.80 921774
2018-11-28 $32.98 $33.60 $32.26 $33.38 1040993
2018-11-27 $32.77 $33.05 $32.26 $32.61 2119684
2018-11-26 $31.44 $33.82 $31.44 $32.99 1737620
2018-11-23 $31.76 $31.91 $30.88 $31.65 695025
2018-11-21 $31.28 $32.34 $30.74 $32.05 1172133
2018-11-20 $33.13 $33.48 $28.63 $31.58 4093357
2018-11-19 $32.41 $33.30 $31.48 $32.05 2894337
2018-11-16 $37.61 $39.31 $28.02 $32.55 11578511
2018-11-15 $37.06 $38.00 $36.34 $37.86 1769810
2018-11-14 $36.28 $38.08 $36.14 $37.49 3627686
2018-11-13 $42.17 $42.97 $33.53 $36.01 15190755
2018-11-12 $42.17 $43.30 $41.74 $41.94 1923762
2018-11-09 $42.03 $43.22 $42.00 $42.50 4260989
2018-11-08 $40.81 $42.15 $40.39 $41.72 4274096
2018-11-07 $39.00 $41.81 $38.77 $40.91 5060678
2018-11-06 $41.07 $41.74 $38.00 $39.00 11092401
2018-11-05 $44.72 $44.75 $38.73 $40.58 8529762
2018-11-02 $44.66 $45.35 $44.05 $44.75 2255728
2018-11-01 $43.42 $45.13 $42.23 $44.75 4189454
2018-10-31 $41.14 $42.02 $39.48 $41.50 4057201
2018-10-30 $40.83 $41.95 $40.05 $41.19 3157309
2018-10-29 $40.32 $41.90 $39.46 $40.60 3819358
2018-10-26 $38.30 $40.20 $37.80 $39.50 2905140
2018-10-25 $38.82 $39.83 $38.50 $38.58 1809155
2018-10-24 $41.07 $42.49 $38.68 $38.74 2881067
2018-10-23 $38.12 $40.68 $37.88 $40.62 3734006
2018-10-22 $38.33 $39.34 $38.33 $38.83 1760548
2018-10-19 $38.49 $39.32 $38.08 $38.40 1869574
2018-10-18 $39.35 $39.50 $38.10 $38.57 8379217
2018-10-17 $33.67 $36.29 $32.82 $35.77 3367255
2018-10-16 $36.29 $36.57 $35.16 $35.48 2497672
2018-10-15 $34.00 $36.01 $33.62 $35.94 5342402
2018-10-12 $35.23 $35.50 $32.37 $33.30 3285398
2018-10-11 $36.28 $36.49 $33.58 $34.69 4129895
2018-10-10 $38.41 $38.48 $36.22 $36.55 2844415
2018-10-09 $37.02 $39.27 $36.49 $38.69 2217236
2018-10-08 $35.82 $38.24 $35.24 $36.98 2504775
2018-10-05 $35.80 $36.83 $35.20 $35.70 1997760
2018-10-04 $35.05 $37.55 $35.04 $35.55 2879262
2018-10-03 $34.59 $35.84 $34.38 $35.17 1547779

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