Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Acadia Healthcare Company Stock Price (Quote) NASDAQ:ACHC
$57.75 ( -0.35% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.10 | $66.81 | Friday, 22nd Oct 2021 ACHC stock ended at $57.75. This is 0.35% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.75% from a day low at $56.66 to a day high of $58.22. |
| 90 days | $55.10 | $68.65 | |
| 52 weeks | $27.96 | $68.65 |
Historical Acadia Healthcare Company prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $57.57 | $58.22 | $56.66 | $57.75 | 322 751 |
| 2021-10-21 | $57.41 | $58.05 | $56.77 | $57.95 | 316 118 |
| 2021-10-20 | $57.04 | $58.13 | $56.42 | $57.19 | 258 228 |
| 2021-10-19 | $56.96 | $57.48 | $56.40 | $56.76 | 290 149 |
| 2021-10-18 | $56.60 | $56.92 | $56.00 | $56.53 | 348 414 |
| 2021-10-15 | $56.09 | $57.63 | $56.09 | $56.89 | 304 682 |
| 2021-10-14 | $55.94 | $56.64 | $55.38 | $55.71 | 318 868 |
| 2021-10-13 | $56.06 | $56.36 | $55.10 | $55.15 | 347 841 |
| 2021-10-12 | $56.76 | $57.12 | $56.10 | $56.22 | 307 390 |
| 2021-10-11 | $58.06 | $58.12 | $56.23 | $56.42 | 413 345 |
| 2021-10-08 | $60.14 | $61.17 | $57.97 | $58.12 | 382 356 |
| 2021-10-07 | $60.61 | $61.92 | $59.94 | $60.14 | 578 027 |
| 2021-10-06 | $61.33 | $61.33 | $59.35 | $60.64 | 427 550 |
| 2021-10-05 | $63.25 | $63.46 | $60.52 | $61.06 | 1 203 983 |
| 2021-10-04 | $65.16 | $66.77 | $64.23 | $64.57 | 521 861 |
| 2021-10-01 | $65.49 | $65.90 | $63.56 | $65.49 | 265 458 |
| 2021-09-30 | $64.66 | $64.76 | $63.43 | $63.78 | 502 050 |
| 2021-09-29 | $64.70 | $64.87 | $63.96 | $64.25 | 162 550 |
| 2021-09-28 | $65.11 | $65.75 | $64.25 | $64.57 | 653 752 |
| 2021-09-27 | $65.47 | $66.81 | $65.23 | $65.59 | 388 515 |
| 2021-09-24 | $65.28 | $65.93 | $64.68 | $65.15 | 352 295 |
| 2021-09-23 | $66.13 | $66.20 | $64.80 | $65.15 | 330 681 |
| 2021-09-22 | $63.95 | $66.23 | $63.54 | $65.50 | 562 148 |
| 2021-09-21 | $63.75 | $63.98 | $62.53 | $63.74 | 359 526 |
| 2021-09-20 | $61.36 | $63.36 | $59.81 | $63.21 | 809 404 |
| 2021-09-17 | $59.47 | $61.24 | $59.47 | $61.22 | 1 489 730 |
| 2021-09-16 | $59.85 | $60.37 | $58.74 | $59.36 | 651 283 |
| 2021-09-15 | $56.70 | $60.87 | $56.70 | $59.74 | 506 447 |
| 2021-09-14 | $65.07 | $65.67 | $60.32 | $60.48 | 1 140 056 |
| 2021-09-13 | $65.33 | $65.33 | $64.00 | $65.02 | 193 886 |
| 2021-09-10 | $66.50 | $66.67 | $64.56 | $64.66 | 255 904 |
| 2021-09-09 | $66.06 | $67.43 | $65.60 | $65.70 | 252 039 |
| 2021-09-08 | $66.28 | $66.57 | $64.67 | $65.93 | 666 773 |
| 2021-09-07 | $68.01 | $68.12 | $66.60 | $66.66 | 252 910 |
| 2021-09-03 | $67.89 | $68.65 | $67.89 | $68.16 | 285 498 |
| 2021-09-02 | $66.87 | $68.30 | $66.66 | $68.26 | 310 018 |
| 2021-09-01 | $66.30 | $66.99 | $65.22 | $66.63 | 280 133 |
| 2021-08-31 | $66.35 | $66.93 | $65.80 | $66.12 | 299 096 |
| 2021-08-30 | $66.24 | $66.97 | $65.67 | $66.30 | 307 026 |
| 2021-08-27 | $64.53 | $66.13 | $64.36 | $66.08 | 320 566 |
| 2021-08-26 | $64.49 | $64.53 | $63.73 | $64.26 | 237 188 |
| 2021-08-25 | $64.19 | $65.61 | $64.01 | $64.34 | 309 758 |
| 2021-08-24 | $63.40 | $64.36 | $62.10 | $64.17 | 189 696 |
| 2021-08-23 | $63.29 | $64.28 | $62.48 | $63.44 | 381 739 |
| 2021-08-20 | $60.68 | $63.38 | $60.28 | $63.22 | 520 184 |
| 2021-08-19 | $59.08 | $60.71 | $59.08 | $60.62 | 410 188 |
| 2021-08-18 | $62.24 | $62.65 | $59.53 | $59.65 | 545 956 |
| 2021-08-17 | $62.02 | $62.71 | $61.65 | $62.56 | 519 280 |
| 2021-08-16 | $61.79 | $63.02 | $60.94 | $62.76 | 392 523 |
| 2021-08-13 | $63.38 | $63.78 | $61.69 | $61.90 | 472 304 |
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, the United Kingdom, and Puerto Rico. Its acute inpatient psychiatric facilities offer evaluation and crisis stabilization of patients with severe psychiatr... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
