NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$65.36
-1.43 (-2.14%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $64.11 | $74.93 | Tuesday, 21st May 2024 ACHC stock ended at $65.36. This is 2.14% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 5.09% from a day low at $64.11 to a day high of $67.38. |
90 days | $64.11 | $87.74 | |
52 weeks | $64.11 | $87.74 |
Date | Open | High | Low | Close | Volume |
Oct 17, 2022 | $80.71 | $82.90 | $80.58 | $82.39 | 426 831 |
Oct 14, 2022 | $82.86 | $83.24 | $80.00 | $80.19 | 420 972 |
Oct 13, 2022 | $79.42 | $82.88 | $78.54 | $82.38 | 420 814 |
Oct 12, 2022 | $80.52 | $80.63 | $79.47 | $80.42 | 374 801 |
Oct 11, 2022 | $79.27 | $81.27 | $79.11 | $80.26 | 526 036 |
Oct 10, 2022 | $80.40 | $81.04 | $79.47 | $79.91 | 413 097 |
Oct 07, 2022 | $81.85 | $81.85 | $79.45 | $80.17 | 478 298 |
Oct 06, 2022 | $83.04 | $84.07 | $82.31 | $82.78 | 339 121 |
Oct 05, 2022 | $83.31 | $83.59 | $82.13 | $83.12 | 420 375 |
Oct 04, 2022 | $81.97 | $83.95 | $81.97 | $83.88 | 603 281 |
Oct 03, 2022 | $79.38 | $81.47 | $78.70 | $81.05 | 693 803 |
Sep 30, 2022 | $79.94 | $81.00 | $78.03 | $78.18 | 815 787 |
Sep 29, 2022 | $79.07 | $80.01 | $77.76 | $79.90 | 515 593 |
Sep 28, 2022 | $77.58 | $80.35 | $76.99 | $80.07 | 469 293 |
Sep 27, 2022 | $77.51 | $77.71 | $75.90 | $76.72 | 728 272 |
Sep 26, 2022 | $77.80 | $78.22 | $76.41 | $77.07 | 575 926 |
Sep 23, 2022 | $78.11 | $78.11 | $75.65 | $77.79 | 643 231 |
Sep 22, 2022 | $80.03 | $80.03 | $77.72 | $79.02 | 609 380 |
Sep 21, 2022 | $82.69 | $82.69 | $79.75 | $80.03 | 728 470 |
Sep 20, 2022 | $84.22 | $84.22 | $82.10 | $82.18 | 473 861 |
Sep 19, 2022 | $82.73 | $84.47 | $82.25 | $84.34 | 491 097 |
Sep 16, 2022 | $83.41 | $84.92 | $82.88 | $84.17 | 1 224 002 |
Sep 15, 2022 | $83.82 | $84.75 | $83.50 | $83.80 | 447 331 |
Sep 14, 2022 | $83.62 | $84.97 | $82.65 | $83.89 | 602 841 |
Sep 13, 2022 | $85.19 | $85.40 | $83.07 | $83.48 | 513 477 |
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.