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 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:
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 | |
 | |||||
| ACHC Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| 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 |
