Acadia Healthcare Co Inc (ACHC)
38.23
-0.36
(-0.93%)
USD |
NASDAQ |
Nov 22, 16:00
38.20
-0.03
(-0.08%)
After-Hours: 20:00
Acadia Healthcare Price: 38.23 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 38.65 | 38.99 | 38.06 | 38.23 | 1.132M |
| Nov 21, 2024 | 38.78 | 38.95 | 37.90 | 38.59 | 1.467M |
| Nov 20, 2024 | 36.94 | 39.89 | 36.79 | 39.10 | 1.960M |
| Nov 19, 2024 | 36.99 | 37.48 | 36.60 | 37.09 | 1.411M |
| Nov 18, 2024 | 37.70 | 37.70 | 36.50 | 37.13 | 1.250M |
| Nov 15, 2024 | 39.24 | 39.24 | 37.78 | 37.82 | 1.846M |
| Nov 14, 2024 | 39.83 | 40.20 | 39.27 | 39.36 | 1.148M |
| Nov 13, 2024 | 40.04 | 40.54 | 39.64 | 39.83 | 1.171M |
| Nov 12, 2024 | 41.23 | 41.38 | 39.79 | 40.11 | 1.433M |
| Nov 11, 2024 | 40.91 | 41.90 | 40.87 | 41.44 | 1.476M |
| Nov 08, 2024 | 42.15 | 42.46 | 40.79 | 40.82 | 982934.0 |
| Nov 07, 2024 | 42.18 | 43.03 | 41.67 | 42.08 | 1.159M |
| Nov 06, 2024 | 43.61 | 44.51 | 42.44 | 42.49 | 1.716M |
| Nov 05, 2024 | 42.27 | 42.75 | 41.93 | 42.51 | 1.394M |
| Nov 04, 2024 | 41.82 | 42.36 | 41.42 | 42.33 | 2.320M |
| Nov 01, 2024 | 42.56 | 43.66 | 41.75 | 42.02 | 2.708M |
| Oct 31, 2024 | 45.50 | 45.75 | 42.46 | 42.69 | 5.680M |
| Oct 30, 2024 | 50.84 | 52.32 | 50.59 | 52.08 | 1.233M |
| Oct 29, 2024 | 51.69 | 52.39 | 51.05 | 51.60 | 766743.0 |
| Oct 28, 2024 | 51.16 | 52.18 | 50.94 | 51.49 | 1.462M |
| Oct 25, 2024 | 50.44 | 51.98 | 50.26 | 50.89 | 1.270M |
| Oct 24, 2024 | 50.76 | 51.62 | 50.36 | 51.22 | 1.539M |
| Oct 23, 2024 | 51.46 | 51.84 | 50.20 | 50.76 | 1.544M |
| Oct 22, 2024 | 53.06 | 53.08 | 51.54 | 51.66 | 1.352M |
| Oct 21, 2024 | 52.31 | 54.15 | 51.75 | 53.16 | 2.264M |
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
60.81
Average
65.64
Median
Price Benchmarks
| Tenet Healthcare Corp | 143.63 |
| HCA Healthcare Inc | 324.93 |
| Universal Health Services Inc | 197.94 |
| Community Health Systems Inc | 3.65 |
| Select Medical Holdings Corp | 39.67 |
Price Related Metrics
| PE Ratio | 12.53 |
| PS Ratio | 1.125 |
| Price to Book Value | 1.171 |
| Earnings Yield | 7.98% |
| Market Cap | 3.551B |
| Operating PE Ratio | 6.434 |
| Normalized PE Ratio | 10.93 |