GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Acadia Healthcare Company Stock Price (Quote) NASDAQ:ACHC

$64.12 ( -0.54% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $61.00 $68.00 Wednesday, 23rd Jun 2021 ACHC stock ended at $64.12. This is 0.54% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.07% from a day low at $63.90 to a day high of $64.58.
90 days $54.61 $68.00
52 weeks $23.63 $68.00

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2021-06-23 $64.33 $64.58 $63.90 $64.12 199 798
2021-06-22 $64.09 $64.63 $63.62 $64.47 386 427
2021-06-21 $62.01 $64.05 $62.01 $63.95 336 118
2021-06-18 $62.16 $62.48 $61.00 $61.56 830 946
2021-06-17 $63.78 $64.65 $62.63 $63.13 596 988
2021-06-16 $65.30 $65.58 $63.93 $64.29 484 219
2021-06-15 $66.58 $67.44 $65.49 $65.71 457 727
2021-06-14 $68.00 $68.00 $66.25 $66.75 448 689
2021-06-11 $67.48 $67.99 $66.86 $67.80 202 951
2021-06-10 $66.57 $67.33 $65.90 $67.11 207 323
2021-06-09 $67.00 $67.19 $65.94 $66.17 298 738
2021-06-08 $65.71 $66.83 $65.00 $66.78 362 154
2021-06-07 $65.70 $66.34 $65.24 $65.45 370 710
2021-06-04 $65.34 $65.85 $64.99 $65.60 318 609
2021-06-03 $63.81 $65.11 $62.91 $65.01 314 842
2021-06-02 $65.01 $65.48 $63.79 $64.03 441 244
2021-06-01 $64.50 $65.01 $64.23 $64.60 275 212
2021-05-28 $64.10 $64.65 $63.39 $64.36 212 904
2021-05-27 $64.17 $64.50 $63.56 $63.74 453 373
2021-05-26 $62.50 $63.72 $62.20 $63.53 257 643
2021-05-25 $63.20 $63.51 $61.87 $62.09 372 699
2021-05-24 $62.66 $62.97 $61.90 $62.75 204 639
2021-05-21 $62.90 $63.54 $62.09 $62.14 235 949
2021-05-20 $62.31 $62.81 $61.53 $62.46 278 246
2021-05-19 $61.06 $62.14 $60.12 $62.07 391 790
2021-05-18 $63.35 $64.14 $61.58 $61.60 427 042
2021-05-17 $65.33 $65.35 $63.46 $63.50 447 973
2021-05-14 $63.89 $65.85 $63.71 $65.62 592 471
2021-05-13 $61.69 $63.94 $61.69 $63.52 591 246
2021-05-12 $62.55 $63.39 $61.44 $61.67 370 477
2021-05-11 $62.48 $63.61 $62.21 $62.92 322 236
2021-05-10 $64.16 $64.72 $63.41 $63.42 283 523
2021-05-07 $63.76 $64.59 $63.69 $63.98 287 986
2021-05-06 $62.74 $63.91 $62.22 $63.83 386 904
2021-05-05 $62.50 $62.88 $61.33 $62.76 333 030
2021-05-04 $61.52 $62.39 $61.11 $62.28 311 041
2021-05-03 $62.11 $62.64 $60.65 $62.09 714 030
2021-04-30 $61.32 $62.87 $60.22 $60.92 736 612
2021-04-29 $61.55 $63.06 $60.17 $61.41 570 071
2021-04-28 $61.27 $61.97 $60.49 $61.62 448 245
2021-04-27 $61.39 $62.49 $60.86 $61.36 410 905
2021-04-26 $62.72 $62.84 $61.63 $61.68 345 884
2021-04-23 $61.88 $62.78 $60.65 $62.19 331 890
2021-04-22 $62.92 $63.00 $61.02 $61.52 453 262
2021-04-21 $60.51 $62.66 $60.29 $62.55 395 461
2021-04-20 $60.34 $61.44 $59.21 $60.70 457 639
2021-04-19 $62.30 $62.71 $60.32 $60.84 704 081
2021-04-16 $60.71 $62.24 $60.17 $62.12 518 415
2021-04-15 $59.46 $60.32 $58.41 $60.28 308 085
2021-04-14 $59.06 $60.04 $58.44 $58.87 349 022

About 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, the United Kingdom, and Puerto Rico. Its acute inpatient psychiatric facilities offer evaluation and crisis stabilization of patients with severe psychiatr... Read more

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT