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
Feb 10, 2020 $32.95 $33.38 $32.91 $33.29 752 556
Feb 07, 2020 $33.52 $33.52 $32.86 $33.03 521 714
Feb 06, 2020 $33.85 $33.93 $33.46 $33.58 906 294
Feb 05, 2020 $33.72 $34.58 $33.60 $34.02 780 942
Feb 04, 2020 $32.81 $33.84 $32.75 $33.40 689 866
Feb 03, 2020 $32.41 $32.84 $32.28 $32.53 626 743
Jan 31, 2020 $32.48 $32.55 $32.01 $32.13 880 405
Jan 30, 2020 $32.18 $32.65 $32.12 $32.63 527 105
Jan 29, 2020 $32.44 $32.80 $32.21 $32.41 541 370
Jan 28, 2020 $32.40 $33.00 $32.37 $32.49 316 288
Jan 27, 2020 $32.03 $32.63 $32.03 $32.30 428 102
Jan 24, 2020 $32.69 $32.69 $32.08 $32.45 455 887
Jan 23, 2020 $32.56 $32.82 $32.20 $32.75 443 393
Jan 22, 2020 $32.35 $32.87 $32.30 $32.72 771 744
Jan 21, 2020 $33.32 $33.37 $32.22 $32.30 699 055
Jan 17, 2020 $33.76 $33.77 $33.38 $33.48 278 611
Jan 16, 2020 $33.75 $33.81 $33.43 $33.75 577 753
Jan 15, 2020 $33.44 $33.90 $33.39 $33.48 438 784
Jan 14, 2020 $33.25 $33.74 $33.20 $33.52 632 935
Jan 13, 2020 $33.14 $33.33 $33.00 $33.30 276 051
Jan 10, 2020 $33.35 $33.45 $32.98 $33.26 272 227
Jan 09, 2020 $33.48 $33.62 $33.15 $33.41 376 237
Jan 08, 2020 $33.58 $33.92 $33.18 $33.46 583 004
Jan 07, 2020 $33.63 $33.78 $33.19 $33.64 336 570
Jan 06, 2020 $33.01 $33.86 $33.01 $33.71 571 849

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