Acadia Healthcare Company Inc (ACHC) Historical Stock Data
37.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHC is down -0.38% a day on average. There have been 10 days where Acadia Healthcare Company Inc closed green and 20 days where ACHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 37.66 | 37.67 | ↑$0.01 (0.03%) | 37.19 | 38.05 | 754.80K |
| 2024-12-23 | 37.99 | 37.50 | ↓$0.49 (-1.29%) | 36.80 | 38.10 | 2.66M |
| 2024-12-20 | 38.33 | 37.90 | ↓$0.43 (-1.12%) | 37.89 | 39.00 | 4.56M |
| 2024-12-19 | 39.19 | 38.59 | ↓$0.60 (-1.53%) | 38.22 | 39.38 | 1.29M |
| 2024-12-18 | 40.10 | 39.05 | ↓$1.05 (-2.62%) | 39.01 | 41.11 | 2.72M |
| 2024-12-17 | 40.25 | 39.64 | ↓$0.61 (-1.52%) | 39.30 | 40.50 | 1.18M |
| 2024-12-16 | 40.02 | 40.48 | ↑$0.46 (1.15%) | 40.00 | 41.15 | 1.08M |
| 2024-12-13 | 40.34 | 40.66 | ↑$0.32 (0.79%) | 39.45 | 40.94 | 1.08M |
| 2024-12-12 | 42.24 | 40.34 | ↓$1.90 (-4.50%) | 40.25 | 42.43 | 1.83M |
| 2024-12-11 | 39.78 | 39.84 | ↑$0.06 (0.15%) | 38.98 | 40.32 | 1.35M |
| 2024-12-10 | 40.56 | 39.87 | ↓$0.69 (-1.70%) | 38.17 | 40.68 | 1.69M |
| 2024-12-09 | 40.93 | 40.80 | ↓$0.13 (-0.32%) | 40.68 | 42.17 | 1.32M |
| 2024-12-06 | 42.00 | 41.12 | ↓$0.88 (-2.10%) | 40.63 | 42.49 | 1.39M |
| 2024-12-05 | 41.93 | 41.50 | ↓$0.43 (-1.03%) | 41.20 | 42.20 | 1.01M |
| 2024-12-04 | 42.35 | 42.16 | ↓$0.19 (-0.45%) | 41.85 | 42.78 | 1.40M |
| 2024-12-03 | 42.73 | 42.25 | ↓$0.48 (-1.12%) | 41.64 | 42.73 | 1.46M |
| 2024-12-02 | 40.71 | 42.52 | ↑$1.81 (4.45%) | 40.61 | 42.77 | 1.35M |
| 2024-11-29 | 41.18 | 40.63 | ↓$0.55 (-1.34%) | 40.53 | 41.64 | 457.97K |
| 2024-11-27 | 41.05 | 41.28 | ↑$0.23 (0.56%) | 40.95 | 41.62 | 3.20M |
| 2024-11-26 | 39.93 | 41.03 | ↑$1.10 (2.75%) | 39.66 | 41.15 | 1.63M |
| 2024-11-25 | 38.35 | 39.99 | ↑$1.64 (4.28%) | 38.35 | 40.04 | 1.46M |
| 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 |
Create an account or log in to view more rows.
$ACHC holding unfortunately lol
$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! ????????????????????????????