Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACHC Historical Stock Prices |
| Preferred Stock Newsletter |
| ACHC Options Chain |
| Stock Message Boards |
Acadia Healthcare (ACHC) has the following price history information. Looking back at ACHC historical stock prices for the last five trading days, on August 08, 2022, ACHC opened at $81.05, traded as high as $82.00 and as low as $80.69, and closed at $81.09. Trading volume was a total of 469.10K shares. On August 09, 2022, ACHC opened at $80.63, traded as high as $81.35 and as low as $79.01, and closed at $79.59. Trading volume was a total of 517.80K shares. On August 10, 2022, ACHC opened at $80.52, traded as high as $81.21 and as low as $79.95, and closed at $81.15. Trading volume was a total of 419.70K shares. On August 11, 2022, ACHC opened at $80.84, traded as high as $82.51 and as low as $80.84, and closed at $81.41. Trading volume was a total of 303.00K shares. On August 12, 2022, ACHC opened at $81.39, traded as high as $82.66 and as low as $81.25, and closed at $82.61. Trading volume was a total of 484.10K shares.
ACHC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acadia Healthcare shares, starting with a $10,000 purchase of ACHC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 08/14/2012 | |
| End date: | 08/12/2022 | |
| Start price/share: | $17.92 | |
| End price/share: | $82.61 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 360.99% | |
| Average Annual Total Return: | 16.51% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $46,092.69 | |
| Years: | 10.00 | |
 | |||||
| ACHC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $81.05 | $82.00 | $80.69 | $81.09 | 469.10K |
| 08/09/2022 | $80.63 | $81.35 | $79.01 | $79.59 | 517.80K |
| 08/10/2022 | $80.52 | $81.21 | $79.95 | $81.15 | 419.70K |
| 08/11/2022 | $80.84 | $82.51 | $80.84 | $81.41 | 303.00K |
| 08/12/2022 | $81.39 | $82.66 | $81.25 | $82.61 | 484.10K |
|
| About Acadia Healthcare |
| Acadia Healthcare is a holding company. Through its subsidiaries, Co. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities and facilities providing outpatient behavioral healthcare services to serve the behavioral health and recovery needs of communities throughout the U.S. and Puerto Rico. Co.'s facilities and services can generally be classified into the following categories: acute inpatient psychiatric facilities; specialty treatment facilities; and residential treatment centers. Outpatient programs associated with Co.'s facilities are included within each respective service line. |
| ACHC Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $81.09 |
| 08/09/2022 | $79.59 |
| 08/10/2022 | $81.15 |
| 08/11/2022 | $81.41 |
| 08/12/2022 | $82.61 |
| Healthcare Historical Prices |
| ACHC is categorized under the Healthcare sector; below are some other companies in the same sector:
ACHN Historical Stock Prices Also explore: ACHC shares outstanding history
|
Free ACHC Email Alerts:
