Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT ACADIA HEALTHCARE COMPANY
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 and Puerto Rico. The company operates acute inpatient psychiatric facilities, which cares to stabilize patients that are either threat to themselves or 24-h...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
14.55% May 09
HBM
$7.41
18.89% May 05
PODD
$257.01
25.04% May 02
GT
$9.14
19.80% Mar 21
O
ODD
$44.71
55.78% Mar 13

Top Fintech Company

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

Full report by FINDEXABLE