Historical Stock Price
ACHC historical stock prices picture
Acadia Healthcare (ACHC) has the following price history information. Looking back at ACHC historical stock prices for the last five trading days, on September 15, 2020, ACHC opened at $31.00, traded as high as $31.44 and as low as $30.13, and closed at $30.24. Trading volume was a total of 346.10K shares. On September 16, 2020, ACHC opened at $30.48, traded as high as $31.08 and as low as $30.03, and closed at $30.10. Trading volume was a total of 504.90K shares. On September 17, 2020, ACHC opened at $29.64, traded as high as $30.06 and as low as $29.36, and closed at $29.94. Trading volume was a total of 502.40K shares. On September 18, 2020, ACHC opened at $29.95, traded as high as $30.54 and as low as $29.36, and closed at $29.44. Trading volume was a total of 973.20K shares. On September 21, 2020, ACHC opened at $28.03, traded as high as $29.04 and as low as $27.14, and closed at $28.88. Trading volume was a total of 974.10K shares.

ACHC Historical Stock Prices By Date:

ACHC historical cagr picture

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: 09/22/2010
End date: 09/21/2020
Start price/share: $5.00
End price/share: $28.88
Dividends collected/share: $0.00
Total return: 477.60%
Average Annual Total Return: 19.16%
Starting investment: $10,000.00
Ending investment: $57,772.62
Years: 10.01
Date Open High Low Close Volume
09/15/2020 $31.00 $31.44 $30.13 $30.24 346.10K
09/16/2020 $30.48 $31.08 $30.03 $30.10 504.90K
09/17/2020 $29.64 $30.06 $29.36 $29.94 502.40K
09/18/2020 $29.95 $30.54 $29.36 $29.44 973.20K
09/21/2020 $28.03 $29.04 $27.14 $28.88 974.10K
Acadia Healthcare Company is a holding company. Through its subsidiaries, Co. provides behavioral healthcare services, with operations in the U.S. and the U.K. Co.'s U.S. facilities and services are divided into four categories: acute inpatient psychiatric facilities; specialty treatment facilities; residential treatment centers; and outpatient community-based services. In the U.K., Co. provides inpatient services through facilities, including mental health hospitals, clinics, care homes, schools, colleges and children's homes. Co.'s U.K. facilities and services can be divided into the following categories: healthcare facilities, education and children's services, and adult care facilities.
Date Close
09/15/2020$30.24
09/16/2020$30.10
09/17/2020$29.94
09/18/2020$29.44
09/21/2020$28.88
ACHC is categorized under the Healthcare sector; below are some other companies in the same sector:

ACHN Historical Stock Prices
ACHV Historical Stock Prices
ACOR Historical Stock Prices
ACRS Historical Stock Prices
ACRX Historical Stock Prices
ACST Historical Stock Prices
ACT Historical Stock Prices
ACUR Historical Stock Prices
ADHD Historical Stock Prices
ADK Historical Stock Prices

Also explore: ACHC shares outstanding history


ACHC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.