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
2018-10-02 $34.83 $35.15 $34.47 $34.61 1363182
2018-10-01 $35.44 $35.49 $34.45 $34.81 677424
2018-09-28 $34.51 $35.31 $34.51 $35.20 732162
2018-09-27 $34.52 $35.03 $34.34 $34.53 844582
2018-09-26 $35.35 $35.65 $34.48 $34.56 996123
2018-09-25 $36.11 $36.12 $35.42 $35.50 813168
2018-09-24 $35.69 $36.04 $34.99 $36.00 985690
2018-09-21 $35.93 $36.23 $35.45 $35.69 2186387
2018-09-20 $35.13 $36.10 $35.02 $36.00 1504723
2018-09-19 $35.51 $35.87 $34.91 $35.11 665118
2018-09-18 $35.54 $36.20 $35.20 $35.45 704322
2018-09-17 $36.01 $36.17 $35.45 $35.53 1157065
2018-09-14 $36.14 $36.53 $35.92 $35.95 1014422
2018-09-13 $36.23 $36.81 $35.54 $36.28 1341233
2018-09-12 $37.37 $37.64 $36.63 $36.72 880840
2018-09-11 $37.80 $38.49 $37.22 $37.30 1241581
2018-09-10 $39.03 $39.15 $37.84 $37.96 741178
2018-09-07 $39.85 $40.11 $38.78 $38.89 701276
2018-09-06 $40.01 $40.21 $39.51 $39.88 1026324
2018-09-05 $42.19 $42.19 $39.97 $40.00 1090661
2018-09-04 $41.69 $42.48 $41.48 $42.23 651174
2018-08-31 $40.50 $41.59 $40.21 $41.53 605422
2018-08-30 $40.47 $40.70 $40.13 $40.63 452014
2018-08-29 $40.58 $40.83 $40.21 $40.62 698553
2018-08-28 $40.55 $40.75 $40.10 $40.52 397484
2018-08-27 $39.99 $40.59 $39.99 $40.43 409291
2018-08-24 $39.92 $40.24 $39.73 $39.94 387007
2018-08-23 $39.60 $39.83 $39.26 $39.80 454014
2018-08-22 $38.98 $39.63 $38.83 $39.50 263848
2018-08-21 $39.10 $39.49 $38.92 $39.10 526213
2018-08-20 $39.14 $39.25 $38.52 $38.97 420281
2018-08-17 $38.64 $39.30 $38.56 $39.19 363973
2018-08-16 $38.52 $39.23 $38.14 $38.80 423039
2018-08-15 $38.67 $38.72 $37.90 $38.35 448450
2018-08-14 $38.65 $39.18 $38.50 $38.88 1081341
2018-08-13 $38.43 $38.89 $38.07 $38.55 483634
2018-08-10 $38.73 $38.80 $38.26 $38.47 682920
2018-08-09 $39.62 $39.95 $38.74 $38.81 725211
2018-08-08 $40.23 $40.51 $39.35 $39.51 725585
2018-08-07 $40.74 $40.99 $39.88 $40.21 709990
2018-08-06 $41.06 $41.88 $40.72 $40.90 814069
2018-08-03 $39.72 $40.97 $39.72 $40.88 760334
2018-08-02 $40.53 $41.09 $39.65 $39.99 1416107
2018-08-01 $39.26 $41.76 $38.58 $40.38 2117394
2018-07-31 $38.26 $40.15 $36.50 $39.48 5056327
2018-07-30 $43.92 $44.72 $43.02 $43.10 1488717
2018-07-27 $44.82 $44.84 $43.96 $44.17 627019
2018-07-26 $43.76 $45.02 $43.66 $44.94 650076
2018-07-25 $42.81 $43.80 $42.81 $43.77 506129
2018-07-24 $43.31 $43.31 $42.41 $42.73 344471

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