Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Acadia Healthcare Company Inc | NASDAQ:ACHC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.58 | -1.48% | 38.52 | 38.48 | 38.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 38.946 | 37.90 | 38.78 | 417,749 | 18:26:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 39.10 | 2.01 | 5.42% | 36.7905 | 39.89 | 1,959,819 |
| 19 Nov 2024 | 37.09 | -0.04 | -0.11% | 36.605 | 37.48 | 1,410,666 |
| 18 Nov 2024 | 37.13 | -0.69 | -1.82% | 36.50 | 37.70 | 1,250,377 |
| 15 Nov 2024 | 37.82 | -1.54 | -3.91% | 37.78 | 39.24 | 1,843,529 |
| 14 Nov 2024 | 39.36 | -0.47 | -1.18% | 39.27 | 40.20 | 1,148,328 |
| 13 Nov 2024 | 39.83 | -0.28 | -0.70% | 39.64 | 40.54 | 1,170,880 |
| 12 Nov 2024 | 40.11 | -1.33 | -3.21% | 39.79 | 41.38 | 1,433,102 |
| 11 Nov 2024 | 41.44 | 0.62 | 1.52% | 40.87 | 41.8999 | 1,475,815 |
| 08 Nov 2024 | 40.82 | -1.26 | -2.99% | 40.79 | 42.46 | 982,883 |
| 07 Nov 2024 | 42.08 | -0.41 | -0.96% | 41.67 | 43.03 | 1,159,269 |
| 06 Nov 2024 | 42.49 | -0.02 | -0.05% | 42.44 | 44.00 | 1,691,372 |
| 05 Nov 2024 | 42.51 | 0.18 | 0.43% | 41.93 | 42.75 | 1,393,773 |
| 04 Nov 2024 | 42.33 | 0.31 | 0.74% | 41.42 | 42.36 | 2,319,657 |
| 01 Nov 2024 | 42.02 | -0.67 | -1.57% | 41.75 | 43.66 | 2,723,047 |
| 31 Oct 2024 | 42.69 | -9.39 | -18.03% | 42.46 | 45.75 | 5,675,891 |
| 30 Oct 2024 | 52.08 | 0.48 | 0.93% | 50.5901 | 52.315 | 1,226,759 |
| 29 Oct 2024 | 51.60 | 0.11 | 0.21% | 51.05 | 52.39 | 766,740 |
| 28 Oct 2024 | 51.49 | 0.60 | 1.18% | 50.94 | 52.18 | 1,462,238 |
| 25 Oct 2024 | 50.89 | -0.33 | -0.64% | 50.255 | 51.98 | 1,270,353 |
| 24 Oct 2024 | 51.22 | 0.46 | 0.91% | 50.36 | 51.62 | 1,538,806 |
| 23 Oct 2024 | 50.76 | -0.90 | -1.74% | 50.20 | 51.845 | 1,543,499 |
| 22 Oct 2024 | 51.66 | -1.50 | -2.82% | 51.54 | 53.15 | 1,352,477 |
| 21 Oct 2024 | 53.16 | 1.13 | 2.17% | 51.75 | 54.1504 | 2,263,392 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.83 | 40.20 | 36.50 | 38.13 | 1,522,544 | -1.31 | -3.29% |
| 1 Month | 50.76 | 52.39 | 36.50 | 42.85 | 1,695,165 | -12.24 | -24.11% |
| 3 Months | 79.38 | 82.405 | 36.50 | 55.80 | 1,644,964 | -40.86 | -51.47% |
| 6 Months | 66.50 | 82.405 | 36.50 | 61.05 | 1,270,866 | -27.98 | -42.08% |
| 1 Year | 72.50 | 87.77 | 36.50 | 65.92 | 949,440 | -33.98 | -46.87% |
| 3 Years | 62.05 | 89.85 | 36.50 | 69.98 | 701,063 | -23.53 | -37.92% |
| 5 Years | 32.04 | 89.85 | 11.09 | 58.79 | 658,517 | 6.48 | 20.22% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
