Acadia Healthcare Co Inc (ACHC)
42.12
-0.20
(-0.47%)
USD |
NASDAQ |
Nov 05, 10:27
Acadia Healthcare Price: 42.12 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 41.82 | 42.36 | 41.42 | 42.32 | 1.987M |
| 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 |
| Oct 18, 2024 | 59.08 | 60.52 | 51.07 | 52.03 | 6.212M |
| Oct 17, 2024 | 56.93 | 59.39 | 56.51 | 59.32 | 1.116M |
| Oct 16, 2024 | 56.89 | 58.65 | 56.46 | 57.39 | 875439.0 |
| Oct 15, 2024 | 56.84 | 58.94 | 56.52 | 56.96 | 1.083M |
| Oct 14, 2024 | 54.88 | 56.94 | 54.50 | 56.93 | 915990.0 |
| Oct 11, 2024 | 55.09 | 55.58 | 54.41 | 54.82 | 1.041M |
| Oct 10, 2024 | 54.85 | 55.54 | 53.86 | 55.47 | 1.396M |
| Oct 09, 2024 | 55.38 | 56.38 | 53.65 | 54.35 | 2.018M |
| Oct 08, 2024 | 55.00 | 56.09 | 54.73 | 55.26 | 1.929M |
| Oct 07, 2024 | 55.91 | 56.18 | 54.53 | 54.96 | 1.891M |
| Oct 04, 2024 | 56.70 | 56.97 | 55.07 | 55.80 | 2.498M |
| Oct 03, 2024 | 58.74 | 59.02 | 56.30 | 56.71 | 2.750M |
| Oct 02, 2024 | 62.22 | 62.34 | 58.75 | 58.80 | 1.780M |
| Oct 01, 2024 | 62.99 | 63.41 | 61.95 | 62.41 | 2.430M |
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
60.70
Average
65.64
Median
Mar 30 2022
Price Benchmarks
| Tenet Healthcare Corp | 163.78 |
| HCA Healthcare Inc | 365.14 |
| Universal Health Services Inc | 209.42 |
| Community Health Systems Inc | 4.325 |
| Select Medical Holdings Corp | 36.95 |
Price Related Metrics
| PE Ratio | 13.81 |
| PS Ratio | 1.239 |
| Price to Book Value | 1.291 |
| Earnings Yield | 7.24% |
| Market Cap | 3.912B |
| Operating PE Ratio | 7.089 |
| Normalized PE Ratio | 12.04 |