Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Acadia Healthcare Company Stock Price (Quote) NASDAQ:ACHC
$70.16 ( -0.27% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.69 | $73.73 | Monday, 23rd May 2022 ACHC stock ended at $70.16. This is 0.27% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.41% from a day low at $68.84 to a day high of $71.19. |
| 90 days | $50.47 | $76.69 | |
| 52 weeks | $50.07 | $76.69 |
Historical Acadia Healthcare Company prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $71.19 | $71.19 | $68.84 | $70.16 | 432 624 |
| 2022-05-20 | $70.96 | $71.10 | $68.52 | $70.35 | 408 189 |
| 2022-05-19 | $68.94 | $70.62 | $68.14 | $70.00 | 456 814 |
| 2022-05-18 | $72.64 | $73.19 | $69.14 | $69.48 | 634 703 |
| 2022-05-17 | $71.31 | $73.73 | $70.98 | $73.70 | 475 301 |
| 2022-05-16 | $70.24 | $70.98 | $69.23 | $70.75 | 401 786 |
| 2022-05-13 | $68.27 | $70.69 | $67.84 | $70.59 | 555 789 |
| 2022-05-12 | $66.10 | $68.27 | $65.64 | $67.65 | 605 126 |
| 2022-05-11 | $67.03 | $68.52 | $66.12 | $66.37 | 782 761 |
| 2022-05-10 | $66.81 | $67.49 | $64.69 | $66.94 | 759 207 |
| 2022-05-09 | $69.39 | $69.66 | $65.83 | $66.14 | 896 622 |
| 2022-05-06 | $70.38 | $71.95 | $69.63 | $70.45 | 645 629 |
| 2022-05-05 | $71.10 | $72.34 | $69.33 | $70.94 | 651 331 |
| 2022-05-04 | $68.81 | $73.38 | $68.13 | $72.21 | 1 750 573 |
| 2022-05-03 | $66.67 | $68.23 | $66.51 | $67.44 | 626 363 |
| 2022-05-02 | $67.87 | $68.85 | $65.97 | $66.87 | 735 089 |
| 2022-04-29 | $68.55 | $69.17 | $67.73 | $67.88 | 678 944 |
| 2022-04-28 | $68.20 | $70.03 | $67.09 | $69.36 | 926 140 |
| 2022-04-27 | $67.44 | $69.25 | $66.77 | $67.78 | 633 044 |
| 2022-04-26 | $67.88 | $67.89 | $66.46 | $67.24 | 795 436 |
| 2022-04-25 | $67.54 | $69.66 | $67.22 | $69.37 | 958 480 |
| 2022-04-22 | $73.62 | $73.74 | $67.89 | $68.01 | 531 003 |
| 2022-04-21 | $76.23 | $76.39 | $74.60 | $74.84 | 370 600 |
| 2022-04-20 | $74.54 | $76.69 | $74.54 | $75.91 | 463 300 |
| 2022-04-19 | $73.64 | $75.54 | $73.47 | $74.35 | 527 600 |
| 2022-04-18 | $74.74 | $75.42 | $73.43 | $73.80 | 547 100 |
| 2022-04-14 | $75.00 | $76.62 | $75.00 | $75.02 | 365 685 |
| 2022-04-13 | $74.98 | $76.14 | $74.56 | $75.02 | 806 815 |
| 2022-04-12 | $73.58 | $75.25 | $73.58 | $74.70 | 891 070 |
| 2022-04-11 | $73.27 | $74.82 | $73.27 | $73.71 | 1 033 450 |
| 2022-04-08 | $71.87 | $74.86 | $71.25 | $73.96 | 1 776 200 |
| 2022-04-07 | $68.56 | $71.01 | $67.72 | $70.92 | 918 400 |
| 2022-04-06 | $66.58 | $68.60 | $66.30 | $68.39 | 773 600 |
| 2022-04-05 | $66.26 | $67.54 | $66.15 | $67.02 | 902 600 |
| 2022-04-04 | $67.43 | $67.76 | $65.64 | $66.39 | 673 800 |
| 2022-04-01 | $65.79 | $67.32 | $65.38 | $67.20 | 619 685 |
| 2022-03-31 | $65.79 | $66.58 | $65.51 | $65.53 | 788 972 |
| 2022-03-30 | $67.69 | $68.06 | $65.09 | $65.61 | 950 517 |
| 2022-03-29 | $67.42 | $68.47 | $67.14 | $68.05 | 646 400 |
| 2022-03-28 | $65.87 | $66.89 | $65.33 | $66.88 | 295 500 |
| 2022-03-25 | $65.16 | $65.91 | $64.34 | $65.89 | 505 300 |
| 2022-03-24 | $64.91 | $64.93 | $64.18 | $64.78 | 427 000 |
| 2022-03-23 | $65.20 | $65.20 | $64.18 | $64.48 | 427 400 |
| 2022-03-22 | $65.02 | $66.06 | $65.02 | $65.23 | 425 595 |
| 2022-03-21 | $65.67 | $65.84 | $64.83 | $65.17 | 423 376 |
| 2022-03-18 | $66.31 | $66.62 | $65.35 | $65.76 | 948 489 |
| 2022-03-17 | $65.29 | $66.49 | $65.29 | $66.33 | 360 400 |
| 2022-03-16 | $65.01 | $65.87 | $64.10 | $65.81 | 345 500 |
| 2022-03-15 | $64.23 | $65.22 | $63.43 | $64.34 | 365 900 |
| 2022-03-14 | $64.98 | $66.06 | $63.63 | $64.23 | 816 500 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
