Acadia Healthcare Co Inc (ACHC)
73.95
+0.57
(+0.78%)
USD |
NASDAQ |
Apr 26, 10:58
Acadia Healthcare Price: 73.95 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 04, 2024 | 76.24 | 76.43 | 74.70 | 75.02 | 597806.0 |
Apr 03, 2024 | 75.80 | 76.29 | 75.18 | 75.82 | 420867.0 |
Apr 02, 2024 | 75.72 | 76.07 | 74.88 | 75.74 | 849236.0 |
Apr 01, 2024 | 79.38 | 79.44 | 75.15 | 76.07 | 936288.0 |
Mar 28, 2024 | 78.59 | 80.03 | 78.38 | 79.22 | 777102.0 |
Mar 27, 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 490904.0 |
Mar 26, 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 617316.0 |
Mar 25, 2024 | 76.60 | 76.97 | 76.10 | 76.25 | 424963.0 |
Mar 22, 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 582488.0 |
Mar 21, 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 1.027M |
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
56.90
Average
62.26
Median
Price Benchmarks
Universal Health Services Inc | 162.53 |
Tenet Healthcare Corp | 94.95 |
Community Health Systems Inc | 3.35 |
Select Medical Holdings Corp | 27.27 |
HCA Healthcare Inc | 301.14 |
Price Related Metrics
PS Ratio | 2.306 |
Price to Book Value | 2.453 |
Price to Free Cash Flow | 176.78 |
Earnings Yield | -0.34% |
Market Cap | 6.825B |
Operating PE Ratio | 13.17 |
Normalized PE Ratio | 21.09 |