Ad
ACHC Quote Trading Chart Acadia Healthcare Company Inc.
home / stock / achc / achc quote
$82.61 Last:
1.08% Change Percent:
$81.39 Open:
$81.73 Previous Close:
$82.66 High:
$81.25 Low:
484,147 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ACHC Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 81.39 | 81.73 | 82.66 | 81.25 | 484,147 |
| 2022-08-11 | 80.84 | 81.73 | 82.51 | 80.84 | 302,959 |
| 2022-08-10 | 80.52 | 81.73 | 81.21 | 79.95 | 424,881 |
| 2022-08-09 | 80.63 | 81.73 | 81.35 | 79.01 | 517,938 |
| 2022-08-08 | 81.05 | 81.73 | 82 | 80.69 | 469,123 |
| 2022-08-05 | 80.31 | 81.73 | 81.425 | 79.73 | 456,880 |
| 2022-08-04 | 82 | 81.73 | 82.025 | 80.465 | 411,754 |
| 2022-08-03 | 81.32 | 81.73 | 82.385 | 80.71 | 409,492 |
| 2022-08-02 | 81.5 | 81.73 | 82.17 | 80.97 | 562,564 |
| 2022-08-01 | 83.38 | 81.73 | 83.38 | 81.58 | 518,695 |
| 2022-07-29 | 80.75 | 81.73 | 83.63 | 80.57 | 909,781 |
| 2022-07-28 | 81.73 | 81.73 | 82 | 78.03 | 932,507 |
| 2022-07-26 | 78.87 | 78.87 | 79.65 | 78.39 | 425,116 |
| 2022-07-25 | 77.54 | 78.63 | 78.845 | 76.86 | 648,297 |
| 2022-07-19 | 75.65 | 77.22 | 77.65 | 75.5 | 515,325 |
| 2022-07-18 | 76.77 | 74.98 | 77.503 | 74.81 | 658,776 |
| 2022-07-15 | 74.89 | 76.01 | 76.14 | 73.8494 | 502,595 |
| 2022-07-14 | 72.04 | 73.73 | 73.8925 | 71.62 | 312,171 |
| 2022-07-13 | 71.65 | 73.11 | 73.46 | 71.65 | 403,874 |
| 2022-07-12 | 73.12 | 72.8 | 75.12 | 72.57 | 440,789 |
Acadia Healthcare Company Inc. Company Name:
ACHC Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Acadia Healthcare Company, Inc. (NASDAQ: ACHC) today announced financial results for the second quarter ended June 30, 2022. Second Quarter Highlights Revenue totaled $651.7 million, an increase of 11.9% over the second quarter of 2021 Same facility revenue increased 8...
-
Acadia Healthcare Company, Inc. (NASDAQ: ACHC) today announced that it has formed a joint venture with ECU Health (formerly Vidant Health), eastern North Carolina’s premier health system. The new partnership anticipates building a 144-bed behavioral health hospital in the medical...
-
– 144-bed inpatient treatment facility slated to open in spring 2025 – ECU Health and Acadia Healthcare announced today plans to build a state-of-the-art, 144-bed behavioral health hospital in the medical district of Greenville, N.C., less than a mile from ECU ...