Range Low Price High Price Comment
30 days $36.81 $47.08 Wednesday, 15th Jan 2025 ACHC stock ended at $43.04. This is 3.00% less than the trading day before Tuesday, 14th Jan 2025. During the day the stock fluctuated 5.56% from a day low at $42.81 to a day high of $45.19.
90 days $36.51 $60.52
52 weeks $36.51 $87.74

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
Jan 15, 2025 $45.06 $45.19 $42.81 $43.04 2 979 729
Jan 14, 2025 $45.33 $45.62 $42.98 $44.37 2 018 661
Jan 13, 2025 $44.47 $47.08 $43.91 $45.41 1 939 108
Jan 10, 2025 $45.04 $45.64 $44.90 $44.92 1 842 965
Jan 08, 2025 $44.67 $45.61 $44.60 $45.12 2 197 746
Jan 07, 2025 $46.01 $46.84 $44.80 $45.13 2 269 549
Jan 06, 2025 $44.74 $45.26 $44.25 $44.85 3 242 252
Jan 03, 2025 $41.15 $44.48 $40.83 $44.32 2 379 079
Jan 02, 2025 $39.90 $41.40 $39.76 $40.77 1 031 073
Dec 31, 2024 $38.82 $39.67 $38.19 $39.65 2 132 308
Dec 30, 2024 $37.85 $39.06 $37.16 $38.58 1 694 839
Dec 27, 2024 $37.79 $38.48 $37.30 $37.96 1 255 935
Dec 26, 2024 $37.48 $38.51 $37.03 $38.07 2 368 034
Dec 24, 2024 $37.66 $38.05 $37.20 $37.67 754 554
Dec 23, 2024 $37.99 $38.10 $36.81 $37.50 2 603 749
Dec 20, 2024 $38.33 $39.00 $37.89 $37.90 3 479 238
Dec 19, 2024 $39.19 $39.38 $38.22 $38.59 1 271 114
Dec 18, 2024 $40.10 $41.11 $39.01 $39.05 2 588 051
Dec 17, 2024 $40.25 $40.50 $39.30 $39.64 1 167 749
Dec 16, 2024 $40.02 $41.15 $40.01 $40.48 1 065 389
Dec 13, 2024 $40.34 $40.94 $39.45 $40.66 1 015 018
Dec 12, 2024 $42.24 $42.43 $40.25 $40.34 1 805 737
Dec 11, 2024 $39.78 $40.32 $38.98 $39.84 1 122 180
Dec 10, 2024 $40.56 $40.68 $38.17 $39.87 1 669 493
Dec 09, 2024 $40.93 $42.17 $40.68 $40.80 1 032 472

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ACHC stock historical prices to predict future price movements?
Trend Analysis: Examine the ACHC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ACHC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ACADIA HEALTHCARE COMPANY
Acadia Healthcare Company
Acadia Healthcare Company, Inc. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities to serve the behavioral health and recovery needs of communities in the United States and Puerto Rico. The company operates acute inpatient psychiatric facilities, which cares to stabilize patients that are either threat to themselves or 24-h...
GOLDEN STAR
Ticker Change Signal Date
MPLX
$48.35
3.81% Jan 10
GPI
$420.90
6.20% Jan 10
F
FTSL
$46.34
0.151% Jan 07
MMM
$130.29
5.75% Jan 06
ADI
$215.37
1.32% Jan 03

Top Fintech Company

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

Full report by FINDEXABLE