NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$68.89
+1.55 (+2.30%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $62.06 | $74.73 | Friday, 31st May 2024 ACHC stock ended at $68.89. This is 2.30% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.90% from a day low at $66.33 to a day high of $68.92. |
90 days | $62.06 | $86.53 | |
52 weeks | $62.06 | $87.74 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
Dec 10, 2019 | $32.07 | $32.27 | $31.81 | $32.06 | 643 106 |
Dec 09, 2019 | $32.46 | $32.66 | $31.97 | $31.99 | 513 820 |
Dec 06, 2019 | $32.32 | $32.86 | $31.99 | $32.58 | 703 628 |
Dec 05, 2019 | $31.98 | $32.26 | $31.84 | $32.15 | 546 815 |
Dec 04, 2019 | $32.15 | $32.39 | $31.76 | $31.85 | 704 780 |
Dec 03, 2019 | $31.61 | $32.22 | $31.42 | $31.90 | 730 699 |
Dec 02, 2019 | $32.09 | $32.36 | $31.90 | $32.06 | 445 828 |
Nov 29, 2019 | $32.61 | $32.61 | $32.14 | $32.16 | 246 722 |
Nov 27, 2019 | $32.34 | $32.81 | $32.34 | $32.60 | 565 146 |
Nov 26, 2019 | $32.66 | $32.67 | $32.19 | $32.23 | 520 056 |
Nov 25, 2019 | $32.37 | $33.08 | $32.29 | $32.79 | 698 740 |
Nov 22, 2019 | $32.26 | $32.83 | $32.12 | $32.36 | 638 008 |
Nov 21, 2019 | $32.04 | $32.18 | $31.42 | $32.02 | 869 734 |
Nov 20, 2019 | $31.81 | $32.25 | $31.41 | $32.00 | 1 032 717 |
Nov 19, 2019 | $31.70 | $32.03 | $31.52 | $31.82 | 730 114 |
Nov 18, 2019 | $31.54 | $31.99 | $31.44 | $31.77 | 1 138 076 |
Nov 15, 2019 | $31.12 | $31.53 | $30.83 | $31.50 | 1 187 690 |
Nov 14, 2019 | $30.33 | $31.11 | $30.20 | $30.92 | 1 417 964 |
Nov 13, 2019 | $30.50 | $31.08 | $30.47 | $30.85 | 387 511 |
Nov 12, 2019 | $30.50 | $31.25 | $30.40 | $30.72 | 527 174 |
Nov 11, 2019 | $30.37 | $30.76 | $30.23 | $30.50 | 638 672 |
Nov 08, 2019 | $30.21 | $30.75 | $30.16 | $30.74 | 631 764 |
Nov 07, 2019 | $30.56 | $30.91 | $30.20 | $30.40 | 698 605 |
Nov 06, 2019 | $31.52 | $31.87 | $29.60 | $30.28 | 1 632 709 |
Nov 05, 2019 | $31.75 | $32.35 | $31.30 | $31.37 | 981 488 |
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.