Acadia Healthcare Company Inc (ACHC) Historical Stock Data
38.23 ↓0.36 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHC is down -0.53% a day on average. There have been 14 days where Acadia Healthcare Company Inc closed green and 16 days where ACHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 38.65 | 38.23 | ↓$0.42 (-1.09%) | 38.06 | 38.99 | 1.13M |
| 2024-11-21 | 38.78 | 38.59 | ↓$0.19 (-0.49%) | 37.90 | 38.95 | 1.47M |
| 2024-11-20 | 36.94 | 39.10 | ↑$2.16 (5.85%) | 36.79 | 39.89 | 1.96M |
| 2024-11-19 | 36.99 | 37.09 | ↑$0.10 (0.27%) | 36.61 | 37.48 | 1.41M |
| 2024-11-18 | 37.70 | 37.13 | ↓$0.57 (-1.51%) | 36.50 | 37.70 | 1.25M |
| 2024-11-15 | 39.24 | 37.82 | ↓$1.42 (-3.62%) | 37.78 | 39.24 | 1.85M |
| 2024-11-14 | 39.83 | 39.36 | ↓$0.47 (-1.18%) | 39.27 | 40.20 | 1.15M |
| 2024-11-13 | 40.04 | 39.83 | ↓$0.21 (-0.52%) | 39.64 | 40.54 | 1.17M |
| 2024-11-12 | 41.23 | 40.11 | ↓$1.12 (-2.72%) | 39.79 | 41.38 | 1.43M |
| 2024-11-11 | 40.91 | 41.44 | ↑$0.53 (1.30%) | 40.87 | 41.90 | 1.48M |
| 2024-11-08 | 42.15 | 40.82 | ↓$1.33 (-3.16%) | 40.79 | 42.46 | 0.98M |
| 2024-11-07 | 42.18 | 42.08 | ↓$0.10 (-0.24%) | 41.67 | 43.03 | 1.16M |
| 2024-11-06 | 43.61 | 42.49 | ↓$1.12 (-2.57%) | 42.44 | 44.51 | 1.72M |
| 2024-11-05 | 42.27 | 42.51 | ↑$0.24 (0.57%) | 41.93 | 42.75 | 1.39M |
| 2024-11-04 | 41.82 | 42.33 | ↑$0.51 (1.22%) | 41.42 | 42.36 | 2.32M |
| 2024-11-01 | 42.56 | 42.02 | ↓$0.54 (-1.27%) | 41.75 | 43.66 | 2.71M |
| 2024-10-31 | 45.50 | 42.69 | ↓$2.81 (-6.18%) | 42.46 | 45.75 | 5.68M |
| 2024-10-30 | 50.84 | 52.08 | ↑$1.24 (2.44%) | 50.59 | 52.32 | 1.23M |
| 2024-10-29 | 51.69 | 51.60 | ↓$0.09 (-0.17%) | 51.05 | 52.39 | 766.74K |
| 2024-10-28 | 51.16 | 51.49 | ↑$0.33 (0.65%) | 50.94 | 52.18 | 1.46M |
| 2024-10-25 | 50.44 | 50.89 | ↑$0.45 (0.89%) | 50.26 | 51.98 | 1.27M |
| 2024-10-24 | 50.76 | 51.22 | ↑$0.46 (0.91%) | 50.36 | 51.62 | 1.54M |
| 2024-10-23 | 51.46 | 50.76 | ↓$0.70 (-1.36%) | 50.20 | 51.85 | 1.54M |
| 2024-10-22 | 53.06 | 51.66 | ↓$1.40 (-2.64%) | 51.54 | 53.08 | 1.35M |
| 2024-10-21 | 52.31 | 53.16 | ↑$0.85 (1.62%) | 51.75 | 54.15 | 2.26M |
| 2024-10-18 | 59.08 | 52.03 | ↓$7.05 (-11.93%) | 51.07 | 60.52 | 6.21M |
| 2024-10-17 | 56.93 | 59.32 | ↑$2.39 (4.20%) | 56.51 | 59.39 | 1.12M |
| 2024-10-16 | 56.89 | 57.39 | ↑$0.50 (0.88%) | 56.46 | 58.65 | 875.44K |
| 2024-10-15 | 56.84 | 56.96 | ↑$0.12 (0.21%) | 56.52 | 58.94 | 1.08M |
| 2024-10-14 | 54.88 | 56.93 | ↑$2.05 (3.74%) | 54.50 | 56.95 | 0.92M |
Create an account or log in to view more rows.
$ACHC hold
$ACHC when is the casino going to reopen. I want some money
$ACHC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ACHC gonna take my L with this one
$ACHC still waiting to short this. Next Tuesday feels right for some reason
$ACHC HERE WE GO
$ACHC power hour will be fucking crazy
$ACHC all’s I know is buy and hold… no expectations
$ACHC time to make a big run Monday morning. Let's get it! ????????????????????????????
$ACHC we finna be at the top yo