14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today ACHC ranks #14940 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Acadia Healthcare Company Stock Forecast NASDAQ:ACHC

$57.75 (-0.35%)

Volume: 323k

Closed: Oct 22, 2021

Hollow Logo Score: -3.862

Acadia Healthcare Company Stock Forecast

$57.75 (-0.35%)

Volume: 323k

Closed: Oct 22, 2021

Score Hollow Logo -3.862

Acadia Healthcare Company Stock Price (Quote) NASDAQ:ACHC

$57.75 ( -0.35% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $55.10 $66.81 Friday, 22nd Oct 2021 ACHC stock ended at $57.75. This is 0.35% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.75% from a day low at $56.66 to a day high of $58.22.
90 days $55.10 $68.65
52 weeks $27.96 $68.65

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2021-10-22 $57.57 $58.22 $56.66 $57.75 322 751
2021-10-21 $57.41 $58.05 $56.77 $57.95 316 118
2021-10-20 $57.04 $58.13 $56.42 $57.19 258 228
2021-10-19 $56.96 $57.48 $56.40 $56.76 290 149
2021-10-18 $56.60 $56.92 $56.00 $56.53 348 414
2021-10-15 $56.09 $57.63 $56.09 $56.89 304 682
2021-10-14 $55.94 $56.64 $55.38 $55.71 318 868
2021-10-13 $56.06 $56.36 $55.10 $55.15 347 841
2021-10-12 $56.76 $57.12 $56.10 $56.22 307 390
2021-10-11 $58.06 $58.12 $56.23 $56.42 413 345
2021-10-08 $60.14 $61.17 $57.97 $58.12 382 356
2021-10-07 $60.61 $61.92 $59.94 $60.14 578 027
2021-10-06 $61.33 $61.33 $59.35 $60.64 427 550
2021-10-05 $63.25 $63.46 $60.52 $61.06 1 203 983
2021-10-04 $65.16 $66.77 $64.23 $64.57 521 861
2021-10-01 $65.49 $65.90 $63.56 $65.49 265 458
2021-09-30 $64.66 $64.76 $63.43 $63.78 502 050
2021-09-29 $64.70 $64.87 $63.96 $64.25 162 550
2021-09-28 $65.11 $65.75 $64.25 $64.57 653 752
2021-09-27 $65.47 $66.81 $65.23 $65.59 388 515
2021-09-24 $65.28 $65.93 $64.68 $65.15 352 295
2021-09-23 $66.13 $66.20 $64.80 $65.15 330 681
2021-09-22 $63.95 $66.23 $63.54 $65.50 562 148
2021-09-21 $63.75 $63.98 $62.53 $63.74 359 526
2021-09-20 $61.36 $63.36 $59.81 $63.21 809 404
2021-09-17 $59.47 $61.24 $59.47 $61.22 1 489 730
2021-09-16 $59.85 $60.37 $58.74 $59.36 651 283
2021-09-15 $56.70 $60.87 $56.70 $59.74 506 447
2021-09-14 $65.07 $65.67 $60.32 $60.48 1 140 056
2021-09-13 $65.33 $65.33 $64.00 $65.02 193 886
2021-09-10 $66.50 $66.67 $64.56 $64.66 255 904
2021-09-09 $66.06 $67.43 $65.60 $65.70 252 039
2021-09-08 $66.28 $66.57 $64.67 $65.93 666 773
2021-09-07 $68.01 $68.12 $66.60 $66.66 252 910
2021-09-03 $67.89 $68.65 $67.89 $68.16 285 498
2021-09-02 $66.87 $68.30 $66.66 $68.26 310 018
2021-09-01 $66.30 $66.99 $65.22 $66.63 280 133
2021-08-31 $66.35 $66.93 $65.80 $66.12 299 096
2021-08-30 $66.24 $66.97 $65.67 $66.30 307 026
2021-08-27 $64.53 $66.13 $64.36 $66.08 320 566
2021-08-26 $64.49 $64.53 $63.73 $64.26 237 188
2021-08-25 $64.19 $65.61 $64.01 $64.34 309 758
2021-08-24 $63.40 $64.36 $62.10 $64.17 189 696
2021-08-23 $63.29 $64.28 $62.48 $63.44 381 739
2021-08-20 $60.68 $63.38 $60.28 $63.22 520 184
2021-08-19 $59.08 $60.71 $59.08 $60.62 410 188
2021-08-18 $62.24 $62.65 $59.53 $59.65 545 956
2021-08-17 $62.02 $62.71 $61.65 $62.56 519 280
2021-08-16 $61.79 $63.02 $60.94 $62.76 392 523
2021-08-13 $63.38 $63.78 $61.69 $61.90 472 304

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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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