$29.62
+1.48 (+5.26%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.64 | $35.82 | Friday, 31st Jul 2026 ACHC stock ended at $29.62. This is 5.26% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 5.23% from a day low at $28.20 to a day high of $29.68. |
| 90 days | $22.43 | $35.82 | |
| 52 weeks | $11.43 | $35.82 |
Historical Acadia Healthcare Company prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $28.32 | $29.68 | $28.20 | $29.62 | 2 182 128 |
| Jul 30, 2026 | $27.47 | $29.16 | $26.64 | $28.14 | 2 998 433 |
| Jul 29, 2026 | $32.73 | $33.00 | $27.08 | $27.35 | 7 921 449 |
| Jul 28, 2026 | $32.52 | $33.37 | $31.81 | $32.69 | 4 258 585 |
| Jul 27, 2026 | $34.25 | $34.25 | $32.07 | $32.50 | 4 945 670 |
| Jul 24, 2026 | $34.46 | $35.29 | $34.30 | $34.51 | 2 230 289 |
| Jul 23, 2026 | $34.72 | $34.92 | $33.87 | $34.01 | 1 951 695 |
| Jul 22, 2026 | $35.57 | $35.82 | $34.64 | $34.78 | 1 363 572 |
| Jul 21, 2026 | $34.43 | $35.64 | $34.24 | $35.61 | 2 482 729 |
| Jul 20, 2026 | $34.72 | $34.89 | $33.86 | $34.43 | 1 541 318 |
| Jul 17, 2026 | $32.91 | $34.70 | $32.71 | $34.50 | 2 754 567 |
| Jul 16, 2026 | $32.40 | $34.02 | $32.32 | $33.61 | 4 215 589 |
| Jul 15, 2026 | $31.76 | $33.50 | $31.00 | $32.27 | 3 215 770 |
| Jul 14, 2026 | $31.46 | $31.68 | $29.68 | $31.60 | 3 280 575 |
| Jul 13, 2026 | $31.21 | $31.85 | $30.25 | $30.56 | 2 488 490 |
| Jul 10, 2026 | $31.78 | $31.99 | $30.73 | $31.28 | 2 906 275 |
| Jul 09, 2026 | $31.05 | $32.56 | $31.04 | $31.40 | 2 515 058 |
| Jul 08, 2026 | $31.47 | $31.91 | $30.34 | $30.74 | 1 933 791 |
| Jul 07, 2026 | $31.18 | $32.10 | $31.09 | $31.92 | 2 752 306 |
| Jul 06, 2026 | $32.00 | $32.30 | $31.08 | $31.09 | 2 404 708 |
| Jul 02, 2026 | $31.58 | $32.82 | $31.35 | $31.91 | 4 284 872 |
| Jul 01, 2026 | $29.53 | $31.35 | $28.83 | $31.25 | 3 491 007 |
| Jun 30, 2026 | $27.71 | $29.72 | $27.61 | $29.53 | 3 521 470 |
| Jun 29, 2026 | $27.18 | $27.73 | $26.42 | $27.69 | 2 392 828 |
| Jun 26, 2026 | $26.03 | $27.65 | $25.93 | $27.42 | 15 689 069 |
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.
Sign In
Buy ACHC