$ACHC: Acadia Healthcare Company, Inc. - Common Stock
2024-11-22 ACHC 2024-11-22 03:00:57 39.51 38.09 -1.30% ACHC 2024-11-22 06:00:58 39.99 29.84 -1.30% ACHC 2024-11-22 09:00:56 39.84 38.09 0.00% ACHC 2024-11-22 10:00:53 39.80 38.09 0.00% ACHC 2024-11-22 11:00:53 38.71 38.52 0.13% ACHC 2024-11-22 12:00:48 38.47 38.45 -0.31% ACHC 2024-11-22 13:00:54 38.42 38.38 -0.49% ACHC 2024-11-22 14:00:54 38.48 38.42 -0.41% ACHC 2024-11-22 15:00:54 38.44 38.41 -0.41% ACHC 2024-11-22 16:00:56 38.41 38.37 -0.49% ACHC 2024-11-22 17:01:02 38.21 38.19 -1.00% ACHC 2024-11-22 18:00:57 38.90 38.10 -0.93% ACHC 2024-11-22 20:00:59 38.90 37.75 -0.93% 2024-11-25 ACHC 2024-11-25 00:01:12 0.00 0.00 -0.93% ACHC 2024-11-25 06:01:01 39.99 29.84 -0.93% ACHC 2024-11-25 07:01:04 39.96 38.31 -0.93% ACHC 2024-11-25 09:00:55 38.79 37.75 0.00% ACHC 2024-11-25 10:00:55 38.86 38.52 0.00% ACHC 2024-11-25 11:00:53 39.08 38.94 2.18% ACHC 2024-11-25 12:00:59 39.60 39.49 3.29% ACHC 2024-11-25 13:00:59 39.30 39.24 2.67% ACHC 2024-11-25 14:01:01 39.21 39.12 2.54% ACHC 2024-11-25 15:01:02 39.55 39.47 3.32% ACHC 2024-11-25 16:00:57 39.55 39.51 3.37% ACHC 2024-11-25 17:00:54 40.00 39.99 4.53% ACHC 2024-11-25 18:00:53 40.27 39.51 4.63% ACHC 2024-11-25 19:00:51 40.27 39.40 4.63% ACHC 2024-11-25 20:00:46 40.27 39.40 4.89% 2024-11-26 ACHC 2024-11-26 06:00:56 41.44 29.84 4.89% ACHC 2024-11-26 09:01:00 40.27 39.69 0.00% ACHC 2024-11-26 10:00:53 40.27 39.01 0.00% ACHC 2024-11-26 11:01:00 40.27 40.18 0.73% ACHC 2024-11-26 12:00:54 40.66 40.64 1.73% ACHC 2024-11-26 13:00:49 40.75 40.66 1.96% ACHC 2024-11-26 14:00:52 40.82 40.77 2.12% ACHC 2024-11-26 15:00:52 41.04 40.97 2.59% ACHC 2024-11-26 16:00:52 40.97 40.91 2.48% ACHC 2024-11-26 17:00:53 41.05 41.04 2.75% ACHC 2024-11-26 18:00:53 41.04 41.03 2.60% ACHC 2024-11-26 19:00:57 41.04 40.25 2.60% 2024-11-27 ACHC 2024-11-27 06:00:53 44.99 41.00 2.60% ACHC 2024-11-27 08:00:51 45.59 41.00 2.60% ACHC 2024-11-27 09:00:57 42.27 41.05 0.03% ACHC 2024-11-27 11:00:53 41.61 41.53 1.43% ACHC 2024-11-27 12:00:54 41.12 41.06 0.20% ACHC 2024-11-27 13:00:56 41.32 41.29 0.70% ACHC 2024-11-27 14:01:03 41.30 41.28 0.68% ACHC 2024-11-27 15:00:52 41.32 41.29 0.70% ACHC 2024-11-27 16:00:56 41.39 41.36 0.88% ACHC 2024-11-27 17:00:55 41.20 41.19 0.43% ACHC 2024-11-27 18:00:55 41.55 40.90 0.61% ACHC 2024-11-27 19:00:50 41.55 40.90 1.24% 2024-11-28 ACHC 2024-11-28 22:00:58 0.00 0.00 1.24% 2024-11-29 ACHC 2024-11-29 06:00:57 46.13 29.85 1.24% ACHC 2024-11-29 08:01:00 42.49 29.85 1.24% ACHC 2024-11-29 09:00:50 42.49 36.60 0.00% ACHC 2024-11-29 10:00:56 42.41 36.60 0.00% ACHC 2024-11-29 11:01:00 41.09 40.97 -0.58% ACHC 2024-11-29 12:00:50 41.40 41.35 0.27% ACHC 2024-11-29 13:00:50 40.89 40.81 -1.05% ACHC 2024-11-29 14:00:51 40.62 40.59 -1.63% ACHC 2024-11-29 15:00:47 42.21 40.50 1.31% ACHC 2024-11-29 16:00:55 42.21 40.50 1.36% ACHC 2024-11-29 17:00:53 42.21 37.51 1.38% ACHC 2024-11-29 18:00:50 44.72 37.51 1.38% ACHC 2024-11-29 19:00:52 0.00 0.00 1.38% 2024-12-02 ACHC 2024-12-02 06:01:01 46.13 34.40 1.38% ACHC 2024-12-02 07:00:58 46.13 40.33 1.38% ACHC 2024-12-02 08:00:55 46.13 40.40 1.38% ACHC 2024-12-02 09:00:57 40.63 40.40 -0.02% ACHC 2024-12-02 10:00:54 43.49 40.40 1.62% ACHC 2024-12-02 11:01:00 41.19 41.11 1.33% ACHC 2024-12-02 12:01:00 41.72 41.66 2.52% ACHC 2024-12-02 13:00:52 41.92 41.88 3.05% ACHC 2024-12-02 14:00:57 42.77 42.73 5.16% ACHC 2024-12-02 15:00:52 42.65 42.63 4.87% ACHC 2024-12-02 16:00:56 42.17 42.14 3.73% ACHC 2024-12-02 17:00:50 42.42 42.40 4.31% ACHC 2024-12-02 18:00:55 42.72 41.70 4.65% ACHC 2024-12-02 19:00:56 42.72 40.82 4.65% ACHC 2024-12-02 21:00:55 42.72 40.65 5.14% ACHC 2024-12-02 22:01:09 42.72 40.82 4.65% 2024-12-03 ACHC 2024-12-03 06:00:57 46.43 31.46 4.65% ACHC 2024-12-03 09:00:53 46.01 36.60 0.00% ACHC 2024-12-03 11:00:51 41.72 41.66 -2.09% ACHC 2024-12-03 12:00:55 42.06 42.02 -1.13% ACHC 2024-12-03 13:00:50 42.36 42.32 -0.42% ACHC 2024-12-03 14:00:52 42.51 42.49 -0.05% ACHC 2024-12-03 15:00:52 42.41 42.35 -0.34% ACHC 2024-12-03 16:00:57 42.20 42.15 -0.86% ACHC 2024-12-03 17:00:56 42.24 42.21 -0.69% ACHC 2024-12-03 18:01:00 42.62 42.00 -0.63% ACHC 2024-12-03 19:00:56 42.62 41.58 -0.63% 2024-12-04 ACHC 2024-12-04 06:00:53 42.77 29.84 -0.63% ACHC 2024-12-04 08:00:53 42.77 29.84 -2.94% ACHC 2024-12-04 09:00:49 42.60 40.11 0.00% ACHC 2024-12-04 10:00:51 42.49 42.02 0.00% ACHC 2024-12-04 11:00:56 42.07 41.94 -0.54% ACHC 2024-12-04 12:00:57 42.45 42.40 0.38% ACHC 2024-12-04 13:00:57 42.52 42.43 0.56% ACHC 2024-12-04 14:00:55 42.60 42.55 0.82% ACHC 2024-12-04 15:00:51 42.70 42.66 1.03% ACHC 2024-12-04 16:01:03 42.52 42.48 0.63% ACHC 2024-12-04 17:00:53 42.37 42.33 0.21% ACHC 2024-12-04 18:00:53 42.69 41.34 -0.21% ACHC 2024-12-04 19:00:53 42.69 41.13 -0.21% 2024-12-05 ACHC 2024-12-05 06:00:54 42.77 31.46 -0.21% ACHC 2024-12-05 09:00:53 42.76 36.60 0.00% ACHC 2024-12-05 10:00:55 42.65 41.96 0.00% ACHC 2024-12-05 11:00:52 42.05 41.94 -0.40% ACHC 2024-12-05 12:00:53 42.04 41.99 -0.36% ACHC 2024-12-05 13:01:24 42.07 42.04 -0.19% ACHC 2024-12-05 14:00:53 42.13 42.11 -0.07% ACHC 2024-12-05 15:01:00 42.01 41.95 -0.38% ACHC 2024-12-05 16:00:54 41.73 41.68 -1.02% ACHC 2024-12-05 17:00:54 41.45 41.42 -1.73% ACHC 2024-12-05 18:00:56 43.00 41.52 -1.57% ACHC 2024-12-05 19:00:57 43.00 36.80 -1.57% 2024-12-06 ACHC 2024-12-06 06:00:51 42.77 31.46 -1.57% ACHC 2024-12-06 08:00:58 42.77 31.46 -1.99% ACHC 2024-12-06 09:00:55 42.77 36.60 0.00% ACHC 2024-12-06 10:00:57 42.72 41.01 0.00% ACHC 2024-12-06 11:00:53 41.44 41.33 -0.45% ACHC 2024-12-06 12:00:51 41.31 41.24 -0.50% ACHC 2024-12-06 13:00:55 41.14 41.07 -0.97% ACHC 2024-12-06 14:00:50 40.92 40.89 -1.40% ACHC 2024-12-06 15:00:51 40.78 40.75 -1.71% ACHC 2024-12-06 16:01:01 40.83 40.80 -1.61% ACHC 2024-12-06 17:00:57 41.16 41.15 -0.83% ACHC 2024-12-06 18:01:01 43.00 37.45 -0.92% 2024-12-09 ACHC 2024-12-09 00:01:10 0.00 0.00 -0.92% ACHC 2024-12-09 06:00:58 44.61 35.19 -0.92% ACHC 2024-12-09 09:00:55 43.00 39.54 0.00% ACHC 2024-12-09 10:00:56 40.87 40.50 -0.29% ACHC 2024-12-09 12:00:55 41.90 41.82 1.73% ACHC 2024-12-09 13:00:50 40.88 40.81 -0.65% ACHC 2024-12-09 14:01:00 41.36 41.31 0.48% ACHC 2024-12-09 15:00:59 41.45 41.40 0.75% ACHC 2024-12-09 16:01:02 41.11 41.08 -0.05% ACHC 2024-12-09 17:00:56 40.79 40.77 -0.82% ACHC 2024-12-09 18:00:58 41.59 40.50 -0.78% ACHC 2024-12-09 19:01:02 43.00 40.50 -0.78% 2024-12-10 ACHC 2024-12-10 06:00:48 46.43 35.00 -0.78% ACHC 2024-12-10 08:00:49 46.43 40.80 -0.78% ACHC 2024-12-10 09:00:57 41.32 40.90 0.00% ACHC 2024-12-10 10:00:57 41.88 39.79 0.24% ACHC 2024-12-10 11:00:57 38.49 38.29 -5.86% ACHC 2024-12-10 12:00:58 38.34 38.24 -6.18% ACHC 2024-12-10 13:00:59 38.81 38.71 -5.01% ACHC 2024-12-10 14:00:53 39.97 39.87 -2.19% ACHC 2024-12-10 15:00:54 40.57 40.53 -0.58% ACHC 2024-12-10 16:01:01 40.53 40.50 -0.66% ACHC 2024-12-10 17:00:59 39.88 39.84 -2.31% ACHC 2024-12-10 18:01:00 40.64 39.50 -3.16% ACHC 2024-12-10 19:00:54 41.27 39.50 -3.16% ACHC 2024-12-10 21:00:57 43.00 40.50 0.00% ACHC 2024-12-10 22:01:07 0.00 0.00 -3.16% 2024-12-11 ACHC 2024-12-11 06:01:09 42.00 29.84 -3.16% ACHC 2024-12-11 07:00:55 42.00 29.84 -1.79% ACHC 2024-12-11 09:00:58 42.00 36.60 0.00% ACHC 2024-12-11 11:00:52 39.75 39.43 -0.76% ACHC 2024-12-11 12:00:55 39.41 39.33 -1.30% ACHC 2024-12-11 13:00:54 39.83 39.75 -0.22% ACHC 2024-12-11 14:00:56 39.89 39.83 0.10% ACHC 2024-12-11 15:00:51 39.76 39.67 -0.39% ACHC 2024-12-11 16:00:56 40.08 40.04 0.49% ACHC 2024-12-11 17:00:54 39.98 39.97 0.25% ACHC 2024-12-11 17:56:33 8-K Sec report https://www.sec.gov/Archives/edgar/data/1628908/000162890824000117/0001628908-24-000117-index.htm 8-K - Evolent Health, Inc. (0001628908) (Filer) ACHC 2024-12-11 18:00:52 40.61 39.40 -0.08% ACHC 2024-12-11 19:00:56 43.00 39.40 -0.08% 2024-12-12 ACHC 2024-12-12 06:03:43 46.43 29.84 -0.08% ACHC 2024-12-12 07:00:50 46.43 29.84 -1.63% ACHC 2024-12-12 08:01:00 40.90 40.00 0.68% ACHC 2024-12-12 09:01:06 41.98 41.02 3.16% ACHC 2024-12-12 10:00:52 41.98 40.36 4.21% ACHC 2024-12-12 11:00:56 42.23 42.11 5.82% ACHC 2024-12-12 12:00:50 41.87 41.79 5.07% ACHC 2024-12-12 13:00:54 41.37 41.29 3.69% ACHC 2024-12-12 14:00:59 40.69 40.65 2.01% ACHC 2024-12-12 15:00:57 40.60 40.57 1.88% ACHC 2024-12-12 16:00:55 40.97 40.95 2.76% ACHC 2024-12-12 17:00:48 40.43 40.40 1.50% ACHC 2024-12-12 18:01:04 40.84 39.56 1.28% ACHC 2024-12-12 19:01:03 40.84 39.10 1.28% ACHC 2024-12-12 22:01:08 0.00 0.00 1.28% 2024-12-13 ACHC 2024-12-13 06:01:06 40.83 29.84 -2.08% ACHC 2024-12-13 09:00:58 40.83 38.01 0.00% ACHC 2024-12-13 11:00:55 40.09 39.85 -1.13% ACHC 2024-12-13 12:00:56 40.23 40.07 -0.40% ACHC 2024-12-13 13:00:52 40.53 40.44 0.45% ACHC 2024-12-13 14:00:53 40.29 40.23 -0.15% ACHC 2024-12-13 15:00:56 40.25 40.19 -0.25% ACHC 2024-12-13 16:00:57 40.62 40.60 0.68% ACHC 2024-12-13 17:00:50 40.50 40.45 0.38% ACHC 2024-12-13 18:00:50 41.45 39.87 0.79% ACHC 2024-12-13 19:00:51 41.70 39.59 0.79% ACHC 2024-12-13 20:00:50 41.66 39.66 0.79% 2024-12-16 ACHC 2024-12-16 00:01:14 0.00 0.00 0.79% ACHC 2024-12-16 06:00:57 42.77 32.01 0.00% ACHC 2024-12-16 09:00:52 42.49 36.60 0.00% ACHC 2024-12-16 10:00:56 41.58 39.86 0.00% ACHC 2024-12-16 11:01:07 40.66 39.40 -1.17% ACHC 2024-12-16 12:00:50 40.98 40.87 0.64% ACHC 2024-12-16 13:00:50 40.87 40.81 0.42% ACHC 2024-12-16 14:00:57 40.85 40.81 0.37% ACHC 2024-12-16 15:00:53 40.67 40.63 0.00% ACHC 2024-12-16 16:01:00 40.44 40.42 -0.57% ACHC 2024-12-16 17:01:04 40.56 40.53 -0.32% ACHC 2024-12-16 18:01:08 41.27 39.69 -0.44% ACHC 2024-12-16 18:30:43 8-K Sec report https://www.sec.gov/Archives/edgar/data/1179929/000143774924037651/0001437749-24-037651-index.htm 8-K - MOLINA HEALTHCARE, INC. (0001179929) (Filer) ACHC 2024-12-16 19:00:50 41.53 39.44 -0.44% 2024-12-17 ACHC 2024-12-17 06:01:28 46.43 29.84 -2.98% ACHC 2024-12-17 08:00:54 46.43 40.48 -2.98% ACHC 2024-12-17 09:01:05 42.49 40.50 0.00% ACHC 2024-12-17 10:00:47 41.41 40.50 0.00% ACHC 2024-12-17 11:00:55 40.82 40.00 -0.57% ACHC 2024-12-17 12:00:56 39.68 39.57 -2.21% ACHC 2024-12-17 15:00:58 39.53 39.50 -2.39% ACHC 2024-12-17 16:00:51 39.63 39.60 -2.12% ACHC 2024-12-17 17:00:52 39.56 39.50 -2.29% ACHC 2024-12-17 18:00:49 39.75 39.00 -2.08% 2024-12-18 ACHC 2024-12-18 06:01:03 46.43 32.01 2.35% ACHC 2024-12-18 09:00:54 43.00 38.01 0.00% ACHC 2024-12-18 11:00:54 39.94 39.55 1.14% ACHC 2024-12-18 12:00:53 39.81 39.63 0.30% ACHC 2024-12-18 13:00:45 39.75 39.70 0.20% ACHC 2024-12-18 14:00:50 40.34 40.24 1.53% ACHC 2024-12-18 15:00:57 40.18 40.10 1.31% ACHC 2024-12-18 16:01:07 40.25 40.19 1.38% ACHC 2024-12-18 18:00:53 39.40 36.60 -1.49% 2024-12-19 ACHC 2024-12-19 06:00:58 42.27 36.83 2.37% ACHC 2024-12-19 07:01:15 42.17 35.22 1.64% ACHC 2024-12-19 09:01:01 42.17 38.63 0.00% ACHC 2024-12-19 10:00:58 42.17 38.85 0.00% ACHC 2024-12-19 11:00:55 38.67 38.56 -1.16% ACHC 2024-12-19 12:00:51 38.58 38.50 -1.31% ACHC 2024-12-19 14:00:56 38.50 38.46 -1.49% ACHC 2024-12-19 15:00:53 38.78 38.73 -0.71% ACHC 2024-12-19 16:00:49 38.90 38.89 -0.43% ACHC 2024-12-19 17:00:56 38.77 38.76 -0.78% ACHC 2024-12-19 18:00:55 39.33 38.23 -1.18% ACHC 2024-12-19 19:00:52 40.17 37.29 -1.18% 2024-12-20 ACHC 2024-12-20 06:00:53 46.43 29.85 2.05% ACHC 2024-12-20 09:01:08 38.50 38.01 0.00% ACHC 2024-12-20 11:00:55 38.43 38.37 -0.49% ACHC 2024-12-20 12:01:35 38.62 38.57 0.05% ACHC 2024-12-20 13:01:09 39.00 38.94 0.95% ACHC 2024-12-20 14:00:47 38.85 38.82 0.67% ACHC 2024-12-20 14:26:17 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1597892/000121390024111011/0001213900-24-111011-index.htm 10-Q - JRSIS HEALTH CARE Corp (0001597892) (Filer) ACHC 2024-12-20 15:00:55 38.61 38.57 0.00% ACHC 2024-12-20 16:00:58 38.42 38.40 -0.46% ACHC 2024-12-20 17:00:52 37.97 37.96 -1.69% ACHC 2024-12-20 18:00:54 38.59 37.91 -1.79% ACHC 2024-12-20 19:00:57 40.26 37.91 -1.79%