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 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:

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: 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
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
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.
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
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

Email EnvelopeFree ACHC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACHC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.