Acadia Healthcare Co Inc (ACHC)
71.88
+1.33
(+1.89%)
USD |
NASDAQ |
May 10, 16:00
71.88
0.00 (0.00%)
After-Hours: 20:00
Acadia Healthcare Price: 71.88 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 65.93 | 70.68 | 65.88 | 70.55 | 1.637M |
| May 08, 2024 | 67.34 | 67.34 | 65.26 | 66.06 | 731816.0 |
| May 07, 2024 | 67.88 | 69.28 | 67.37 | 67.43 | 1.427M |
| May 06, 2024 | 66.77 | 68.52 | 66.29 | 67.78 | 1.556M |
| May 03, 2024 | 67.02 | 67.24 | 64.74 | 66.12 | 1.214M |
| May 02, 2024 | 70.14 | 72.34 | 66.39 | 66.73 | 2.803M |
| May 01, 2024 | 74.15 | 74.73 | 72.96 | 72.99 | 706913.0 |
| Apr 30, 2024 | 74.93 | 74.93 | 73.88 | 73.94 | 694332.0 |
| Apr 29, 2024 | 73.56 | 74.82 | 73.56 | 74.61 | 514160.0 |
| Apr 26, 2024 | 73.75 | 74.64 | 73.21 | 73.59 | 689372.0 |
| Apr 25, 2024 | 71.99 | 73.77 | 71.38 | 73.38 | 1.104M |
| Apr 24, 2024 | 70.46 | 71.36 | 70.14 | 71.19 | 454423.0 |
| Apr 23, 2024 | 70.48 | 71.32 | 69.94 | 70.74 | 539126.0 |
| Apr 22, 2024 | 70.20 | 70.84 | 69.90 | 70.26 | 581688.0 |
| Apr 19, 2024 | 70.73 | 70.73 | 69.74 | 70.16 | 399420.0 |
| Apr 18, 2024 | 70.14 | 70.76 | 69.46 | 70.28 | 612938.0 |
| Apr 17, 2024 | 71.21 | 71.66 | 70.09 | 70.25 | 441319.0 |
| Apr 16, 2024 | 73.46 | 73.91 | 70.81 | 70.98 | 654249.0 |
| Apr 15, 2024 | 73.74 | 73.99 | 71.74 | 73.11 | 831065.0 |
| Apr 12, 2024 | 74.76 | 74.96 | 73.13 | 73.18 | 559460.0 |
| Apr 11, 2024 | 75.99 | 76.77 | 74.87 | 74.98 | 453920.0 |
| Apr 10, 2024 | 75.32 | 76.03 | 75.31 | 75.80 | 326271.0 |
| Apr 09, 2024 | 75.70 | 76.75 | 75.53 | 76.39 | 374642.0 |
| Apr 08, 2024 | 75.66 | 76.21 | 75.12 | 75.43 | 322686.0 |
| Apr 05, 2024 | 75.08 | 76.22 | 74.12 | 75.97 | 418306.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.78
Minimum
Mar 23 2020
89.06
Maximum
Nov 30 2022
57.21
Average
62.74
Median
Nov 02 2021
Price Benchmarks
| Select Medical Holdings Corp | 33.57 |
| HCA Healthcare Inc | 326.67 |
| Community Health Systems Inc | 3.235 |
| Tenet Healthcare Corp | 127.11 |
| Universal Health Services Inc | 178.15 |
Price Related Metrics
| PS Ratio | 2.198 |
| Price to Book Value | 2.327 |
| Earnings Yield | -0.19% |
| Market Cap | 6.669B |
| Operating PE Ratio | 12.41 |
| Normalized PE Ratio | 20.05 |