NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$66.35
-0.280 (-0.420%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Mar 24, 2017 | $39.53 | $42.01 | $39.53 | $41.93 | 1 729 302 |
Mar 23, 2017 | $39.58 | $40.06 | $39.25 | $39.57 | 975 326 |
Mar 22, 2017 | $39.59 | $39.59 | $38.69 | $39.47 | 1 679 574 |
Mar 21, 2017 | $40.72 | $41.31 | $39.63 | $39.74 | 1 235 593 |
Mar 20, 2017 | $41.50 | $41.62 | $40.46 | $40.78 | 1 334 377 |
Mar 17, 2017 | $42.14 | $42.20 | $41.56 | $41.63 | 1 340 226 |
Mar 16, 2017 | $42.19 | $42.50 | $41.76 | $42.00 | 1 696 968 |
Mar 15, 2017 | $42.91 | $43.08 | $41.82 | $42.11 | 1 000 530 |
Mar 14, 2017 | $42.55 | $42.86 | $42.00 | $42.77 | 1 465 179 |
Mar 13, 2017 | $42.75 | $42.97 | $42.01 | $42.81 | 1 130 942 |
Mar 10, 2017 | $43.17 | $43.34 | $42.46 | $42.69 | 1 182 668 |
Mar 09, 2017 | $43.40 | $43.88 | $42.88 | $43.09 | 1 283 307 |
Mar 08, 2017 | $43.57 | $44.20 | $42.83 | $43.60 | 785 257 |
Mar 07, 2017 | $43.97 | $44.09 | $43.30 | $43.49 | 1 039 630 |
Mar 06, 2017 | $44.92 | $45.51 | $43.89 | $44.35 | 1 267 490 |
Mar 03, 2017 | $44.58 | $45.61 | $44.06 | $45.53 | 1 321 656 |
Mar 02, 2017 | $44.68 | $45.01 | $44.20 | $44.53 | 1 011 184 |
Mar 01, 2017 | $45.04 | $45.42 | $44.29 | $44.90 | 1 361 620 |
Feb 28, 2017 | $44.86 | $44.93 | $43.77 | $44.72 | 1 518 949 |
Feb 27, 2017 | $45.04 | $45.07 | $44.03 | $44.79 | 1 660 112 |
Feb 24, 2017 | $44.29 | $47.39 | $44.29 | $44.94 | 3 100 619 |
Feb 23, 2017 | $42.48 | $43.43 | $42.43 | $43.24 | 1 247 332 |
Feb 22, 2017 | $43.00 | $43.19 | $42.24 | $42.64 | 972 163 |
Feb 21, 2017 | $42.92 | $43.70 | $42.68 | $43.07 | 1 019 514 |
Feb 17, 2017 | $41.74 | $42.64 | $41.30 | $42.59 | 1 147 437 |
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.