NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$22.53
-0.430 (-1.87%)
At Close: May 23, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.07 | $28.48 | Friday, 23rd May 2025 ACHC stock ended at $22.53. This is 1.87% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 1.61% from a day low at $22.41 to a day high of $22.77. |
90 days | $20.36 | $42.85 | |
52 weeks | $20.36 | $82.41 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2025 | $22.39 | $22.77 | $22.41 | $22.53 | 1 499 779 |
May 22, 2025 | $23.30 | $23.33 | $22.57 | $22.96 | 1 584 016 |
May 21, 2025 | $24.88 | $24.95 | $23.49 | $23.51 | 1 781 893 |
May 20, 2025 | $25.08 | $25.42 | $24.71 | $25.20 | 1 383 624 |
May 19, 2025 | $25.75 | $25.88 | $24.91 | $25.08 | 1 842 404 |
May 16, 2025 | $25.60 | $26.25 | $25.37 | $26.15 | 2 079 272 |
May 15, 2025 | $25.76 | $25.77 | $24.41 | $25.64 | 2 373 723 |
May 14, 2025 | $27.00 | $27.33 | $25.30 | $25.72 | 2 803 268 |
May 13, 2025 | $26.26 | $28.48 | $25.19 | $26.94 | 8 951 686 |
May 12, 2025 | $24.78 | $26.07 | $24.78 | $25.84 | 3 385 649 |
May 09, 2025 | $24.39 | $24.65 | $23.83 | $23.84 | 1 468 020 |
May 08, 2025 | $24.29 | $24.77 | $24.02 | $24.22 | 2 233 125 |
May 07, 2025 | $23.94 | $24.30 | $23.49 | $24.16 | 1 981 475 |
May 06, 2025 | $22.70 | $23.97 | $22.37 | $23.80 | 2 379 766 |
May 05, 2025 | $23.31 | $23.54 | $22.73 | $22.81 | 1 499 544 |
May 02, 2025 | $23.31 | $23.60 | $22.78 | $23.31 | 1 937 159 |
May 01, 2025 | $23.38 | $23.42 | $22.60 | $22.78 | 2 188 605 |
Apr 30, 2025 | $22.14 | $23.50 | $21.74 | $23.40 | 6 501 492 |
Apr 29, 2025 | $22.09 | $22.64 | $21.30 | $22.35 | 2 557 502 |
Apr 28, 2025 | $22.15 | $22.77 | $21.77 | $22.18 | 1 367 035 |
Apr 25, 2025 | $22.18 | $22.54 | $21.71 | $22.15 | 1 832 409 |
Apr 24, 2025 | $21.38 | $22.50 | $21.38 | $22.18 | 1 903 152 |
Apr 23, 2025 | $21.07 | $22.03 | $21.07 | $21.20 | 4 205 682 |
Apr 22, 2025 | $21.39 | $21.24 | $20.37 | $20.60 | 4 795 414 |
Apr 21, 2025 | $28.93 | $23.95 | $20.36 | $21.49 | 4 697 460 |
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.
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.
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.
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.