14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Acadia Healthcare Company Stock Forecast

NASDAQ:ACHC BUY SELL

$70.16 (-0.27%)

Volume: 432.624k

Closed: May 23, 2022

Hollow Logo Score: -4.060

Acadia Healthcare Company Stock Forecast

BUY SELL NASDAQ:ACHC
$70.16 (-0.27%)

Volume: 432.624k

Closed: May 23, 2022

Score Hollow Logo -4.060

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

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, 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.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