14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $64.74 $74.93 Friday, 17th May 2024 ACHC stock ended at $66.35. This is 0.420% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.44% from a day low at $65.53 to a day high of $67.13.
90 days $64.74 $87.74
52 weeks $64.74 $87.74

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
Apr 14, 2022 $75.00 $76.62 $75.00 $75.02 365 685
Apr 13, 2022 $74.98 $76.14 $74.56 $75.02 806 815
Apr 12, 2022 $73.58 $75.25 $73.58 $74.70 891 070
Apr 11, 2022 $73.27 $74.82 $73.27 $73.71 1 033 450
Apr 08, 2022 $71.87 $74.86 $71.25 $73.96 1 776 200
Apr 07, 2022 $68.56 $71.01 $67.72 $70.92 918 400
Apr 06, 2022 $66.58 $68.60 $66.30 $68.39 773 600
Apr 05, 2022 $66.26 $67.54 $66.15 $67.02 902 600
Apr 04, 2022 $67.43 $67.76 $65.64 $66.39 673 800
Apr 01, 2022 $65.79 $67.32 $65.38 $67.20 619 685
Mar 31, 2022 $65.79 $66.58 $65.51 $65.53 788 972
Mar 30, 2022 $67.69 $68.06 $65.09 $65.61 950 517
Mar 29, 2022 $67.42 $68.47 $67.14 $68.05 646 400
Mar 28, 2022 $65.87 $66.89 $65.33 $66.88 295 500
Mar 25, 2022 $65.16 $65.91 $64.34 $65.89 505 300
Mar 24, 2022 $64.91 $64.93 $64.18 $64.78 427 000
Mar 23, 2022 $65.20 $65.20 $64.18 $64.48 427 400
Mar 22, 2022 $65.02 $66.06 $65.02 $65.23 425 595
Mar 21, 2022 $65.67 $65.84 $64.83 $65.17 423 376
Mar 18, 2022 $66.31 $66.62 $65.35 $65.76 948 489
Mar 17, 2022 $65.29 $66.49 $65.29 $66.33 360 400
Mar 16, 2022 $65.01 $65.87 $64.10 $65.81 345 500
Mar 15, 2022 $64.23 $65.22 $63.43 $64.34 365 900
Mar 14, 2022 $64.98 $66.06 $63.63 $64.23 816 500
Mar 11, 2022 $64.45 $65.85 $64.29 $64.96 646 500

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... ACHC Profile

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