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 November 29, 2021, ACHC opened at $58.39, traded as high as $58.65 and as low as $56.50, and closed at $56.60. Trading volume was a total of 359.80K shares. On November 30, 2021, ACHC opened at $56.36, traded as high as $57.07 and as low as $55.50, and closed at $56.17. Trading volume was a total of 343.00K shares. On December 01, 2021, ACHC opened at $56.91, traded as high as $57.56 and as low as $53.67, and closed at $53.76. Trading volume was a total of 866.40K shares. On December 02, 2021, ACHC opened at $54.29, traded as high as $57.54 and as low as $54.29, and closed at $57.24. Trading volume was a total of 441.80K shares. On December 03, 2021, ACHC opened at $57.19, traded as high as $57.19 and as low as $55.28, and closed at $56.19. Trading volume was a total of 358.80K 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: | 12/06/2011 | |
| End date: | 12/03/2021 | |
| Start price/share: | $8.02 | |
| End price/share: | $56.19 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 600.62% | |
| Average Annual Total Return: | 21.49% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $70,049.55 | |
| Years: | 10.00 | |
 | |||||
| ACHC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $58.39 | $58.65 | $56.50 | $56.60 | 359.80K |
| 11/30/2021 | $56.36 | $57.07 | $55.50 | $56.17 | 343.00K |
| 12/01/2021 | $56.91 | $57.56 | $53.67 | $53.76 | 866.40K |
| 12/02/2021 | $54.29 | $57.54 | $54.29 | $57.24 | 441.80K |
| 12/03/2021 | $57.19 | $57.19 | $55.28 | $56.19 | 358.80K |
|
| 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. Co.'s facilities in the U.S. and services can generally be classified into the following categories, including: acute inpatient psychiatric facilities, which provide a level of care in order to stabilize patients that are either a threat to themselves or to others; and other treatment facilities, which include residential recovery facilities, eating disorder facilities and comprehensive treatment centers. |
| ACHC Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $56.60 |
| 11/30/2021 | $56.17 |
| 12/01/2021 | $53.76 |
| 12/02/2021 | $57.24 |
| 12/03/2021 | $56.19 |
| 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:
