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 March 01, 2021, ACHC opened at $56.01, traded as high as $57.50 and as low as $54.84, and closed at $56.04. Trading volume was a total of 1.14M shares. On March 02, 2021, ACHC opened at $55.16, traded as high as $56.41 and as low as $54.51, and closed at $55.80. Trading volume was a total of 1.08M shares. On March 03, 2021, ACHC opened at $55.75, traded as high as $55.98 and as low as $54.45, and closed at $55.04. Trading volume was a total of 529.00K shares. On March 04, 2021, ACHC opened at $55.06, traded as high as $55.73 and as low as $53.14, and closed at $54.30. Trading volume was a total of 585.80K shares. On March 05, 2021, ACHC opened at $54.99, traded as high as $55.25 and as low as $52.75, and closed at $54.98. Trading volume was a total of 652.40K 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: | 03/08/2011 | |
| End date: | 03/05/2021 | |
| Start price/share: | $9.48 | |
| End price/share: | $54.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 479.96% | |
| Average Annual Total Return: | 19.22% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $58,008.44 | |
| Years: | 10.00 | |
 | |||||
| ACHC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $56.01 | $57.50 | $54.84 | $56.04 | 1.14M |
| 03/02/2021 | $55.16 | $56.41 | $54.51 | $55.80 | 1.08M |
| 03/03/2021 | $55.75 | $55.98 | $54.45 | $55.04 | 529.00K |
| 03/04/2021 | $55.06 | $55.73 | $53.14 | $54.30 | 585.80K |
| 03/05/2021 | $54.99 | $55.25 | $52.75 | $54.98 | 652.40K |
|
| About Acadia Healthcare |
| 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. |
| ACHC Historical Closing Prices | |
| Date | Close |
| 03/01/2021 | $56.04 |
| 03/02/2021 | $55.80 |
| 03/03/2021 | $55.04 |
| 03/04/2021 | $54.30 |
| 03/05/2021 | $54.98 |
| 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 |
