investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ACHC: Acadia Healthcare Company, Inc. - Common Stock

+ Healthcare



Clear duplicates of prices



2024-11-22

ACHC 2024-11-22 03:00:5739.51 38.09 -1.30%
ACHC 2024-11-22 06:00:5839.99 29.84 -1.30%
ACHC 2024-11-22 09:00:5639.84 38.09 0.00%
ACHC 2024-11-22 10:00:5339.80 38.09 0.00%
ACHC 2024-11-22 11:00:5338.71 38.52 0.13%
ACHC 2024-11-22 12:00:4838.47 38.45 -0.31%
ACHC 2024-11-22 13:00:5438.42 38.38 -0.49%
ACHC 2024-11-22 14:00:5438.48 38.42 -0.41%
ACHC 2024-11-22 15:00:5438.44 38.41 -0.41%
ACHC 2024-11-22 16:00:5638.41 38.37 -0.49%
ACHC 2024-11-22 17:01:0238.21 38.19 -1.00%
ACHC 2024-11-22 18:00:5738.90 38.10 -0.93%
ACHC 2024-11-22 20:00:5938.90 37.75 -0.93%
2024-11-25

ACHC 2024-11-25 00:01:120.00 0.00 -0.93%
ACHC 2024-11-25 06:01:0139.99 29.84 -0.93%
ACHC 2024-11-25 07:01:0439.96 38.31 -0.93%
ACHC 2024-11-25 09:00:5538.79 37.75 0.00%
ACHC 2024-11-25 10:00:5538.86 38.52 0.00%
ACHC 2024-11-25 11:00:5339.08 38.94 2.18%
ACHC 2024-11-25 12:00:5939.60 39.49 3.29%
ACHC 2024-11-25 13:00:5939.30 39.24 2.67%
ACHC 2024-11-25 14:01:0139.21 39.12 2.54%
ACHC 2024-11-25 15:01:0239.55 39.47 3.32%
ACHC 2024-11-25 16:00:5739.55 39.51 3.37%
ACHC 2024-11-25 17:00:5440.00 39.99 4.53%
ACHC 2024-11-25 18:00:5340.27 39.51 4.63%
ACHC 2024-11-25 19:00:5140.27 39.40 4.63%
ACHC 2024-11-25 20:00:4640.27 39.40 4.89%
2024-11-26

ACHC 2024-11-26 06:00:5641.44 29.84 4.89%
ACHC 2024-11-26 09:01:0040.27 39.69 0.00%
ACHC 2024-11-26 10:00:5340.27 39.01 0.00%
ACHC 2024-11-26 11:01:0040.27 40.18 0.73%
ACHC 2024-11-26 12:00:5440.66 40.64 1.73%
ACHC 2024-11-26 13:00:4940.75 40.66 1.96%
ACHC 2024-11-26 14:00:5240.82 40.77 2.12%
ACHC 2024-11-26 15:00:5241.04 40.97 2.59%
ACHC 2024-11-26 16:00:5240.97 40.91 2.48%
ACHC 2024-11-26 17:00:5341.05 41.04 2.75%
ACHC 2024-11-26 18:00:5341.04 41.03 2.60%
ACHC 2024-11-26 19:00:5741.04 40.25 2.60%
2024-11-27

ACHC 2024-11-27 06:00:5344.99 41.00 2.60%
ACHC 2024-11-27 08:00:5145.59 41.00 2.60%
ACHC 2024-11-27 09:00:5742.27 41.05 0.03%
ACHC 2024-11-27 11:00:5341.61 41.53 1.43%
ACHC 2024-11-27 12:00:5441.12 41.06 0.20%
ACHC 2024-11-27 13:00:5641.32 41.29 0.70%
ACHC 2024-11-27 14:01:0341.30 41.28 0.68%
ACHC 2024-11-27 15:00:5241.32 41.29 0.70%
ACHC 2024-11-27 16:00:5641.39 41.36 0.88%
ACHC 2024-11-27 17:00:5541.20 41.19 0.43%
ACHC 2024-11-27 18:00:5541.55 40.90 0.61%
ACHC 2024-11-27 19:00:5041.55 40.90 1.24%
2024-11-28

ACHC 2024-11-28 22:00:580.00 0.00 1.24%
2024-11-29

ACHC 2024-11-29 06:00:5746.13 29.85 1.24%
ACHC 2024-11-29 08:01:0042.49 29.85 1.24%
ACHC 2024-11-29 09:00:5042.49 36.60 0.00%
ACHC 2024-11-29 10:00:5642.41 36.60 0.00%
ACHC 2024-11-29 11:01:0041.09 40.97 -0.58%
ACHC 2024-11-29 12:00:5041.40 41.35 0.27%
ACHC 2024-11-29 13:00:5040.89 40.81 -1.05%
ACHC 2024-11-29 14:00:5140.62 40.59 -1.63%
ACHC 2024-11-29 15:00:4742.21 40.50 1.31%
ACHC 2024-11-29 16:00:5542.21 40.50 1.36%
ACHC 2024-11-29 17:00:5342.21 37.51 1.38%
ACHC 2024-11-29 18:00:5044.72 37.51 1.38%
ACHC 2024-11-29 19:00:520.00 0.00 1.38%
2024-12-02

ACHC 2024-12-02 06:01:0146.13 34.40 1.38%
ACHC 2024-12-02 07:00:5846.13 40.33 1.38%
ACHC 2024-12-02 08:00:5546.13 40.40 1.38%
ACHC 2024-12-02 09:00:5740.63 40.40 -0.02%
ACHC 2024-12-02 10:00:5443.49 40.40 1.62%
ACHC 2024-12-02 11:01:0041.19 41.11 1.33%
ACHC 2024-12-02 12:01:0041.72 41.66 2.52%
ACHC 2024-12-02 13:00:5241.92 41.88 3.05%
ACHC 2024-12-02 14:00:5742.77 42.73 5.16%
ACHC 2024-12-02 15:00:5242.65 42.63 4.87%
ACHC 2024-12-02 16:00:5642.17 42.14 3.73%
ACHC 2024-12-02 17:00:5042.42 42.40 4.31%
ACHC 2024-12-02 18:00:5542.72 41.70 4.65%
ACHC 2024-12-02 19:00:5642.72 40.82 4.65%
ACHC 2024-12-02 21:00:5542.72 40.65 5.14%
ACHC 2024-12-02 22:01:0942.72 40.82 4.65%
2024-12-03

ACHC 2024-12-03 06:00:5746.43 31.46 4.65%
ACHC 2024-12-03 09:00:5346.01 36.60 0.00%
ACHC 2024-12-03 11:00:5141.72 41.66 -2.09%
ACHC 2024-12-03 12:00:5542.06 42.02 -1.13%
ACHC 2024-12-03 13:00:5042.36 42.32 -0.42%
ACHC 2024-12-03 14:00:5242.51 42.49 -0.05%
ACHC 2024-12-03 15:00:5242.41 42.35 -0.34%
ACHC 2024-12-03 16:00:5742.20 42.15 -0.86%
ACHC 2024-12-03 17:00:5642.24 42.21 -0.69%
ACHC 2024-12-03 18:01:0042.62 42.00 -0.63%
ACHC 2024-12-03 19:00:5642.62 41.58 -0.63%
2024-12-04

ACHC 2024-12-04 06:00:5342.77 29.84 -0.63%
ACHC 2024-12-04 08:00:5342.77 29.84 -2.94%
ACHC 2024-12-04 09:00:4942.60 40.11 0.00%
ACHC 2024-12-04 10:00:5142.49 42.02 0.00%
ACHC 2024-12-04 11:00:5642.07 41.94 -0.54%
ACHC 2024-12-04 12:00:5742.45 42.40 0.38%
ACHC 2024-12-04 13:00:5742.52 42.43 0.56%
ACHC 2024-12-04 14:00:5542.60 42.55 0.82%
ACHC 2024-12-04 15:00:5142.70 42.66 1.03%
ACHC 2024-12-04 16:01:0342.52 42.48 0.63%
ACHC 2024-12-04 17:00:5342.37 42.33 0.21%
ACHC 2024-12-04 18:00:5342.69 41.34 -0.21%
ACHC 2024-12-04 19:00:5342.69 41.13 -0.21%
2024-12-05

ACHC 2024-12-05 06:00:5442.77 31.46 -0.21%
ACHC 2024-12-05 09:00:5342.76 36.60 0.00%
ACHC 2024-12-05 10:00:5542.65 41.96 0.00%
ACHC 2024-12-05 11:00:5242.05 41.94 -0.40%
ACHC 2024-12-05 12:00:5342.04 41.99 -0.36%
ACHC 2024-12-05 13:01:2442.07 42.04 -0.19%
ACHC 2024-12-05 14:00:5342.13 42.11 -0.07%
ACHC 2024-12-05 15:01:0042.01 41.95 -0.38%
ACHC 2024-12-05 16:00:5441.73 41.68 -1.02%
ACHC 2024-12-05 17:00:5441.45 41.42 -1.73%
ACHC 2024-12-05 18:00:5643.00 41.52 -1.57%
ACHC 2024-12-05 19:00:5743.00 36.80 -1.57%
2024-12-06

ACHC 2024-12-06 06:00:5142.77 31.46 -1.57%
ACHC 2024-12-06 08:00:5842.77 31.46 -1.99%
ACHC 2024-12-06 09:00:5542.77 36.60 0.00%
ACHC 2024-12-06 10:00:5742.72 41.01 0.00%
ACHC 2024-12-06 11:00:5341.44 41.33 -0.45%
ACHC 2024-12-06 12:00:5141.31 41.24 -0.50%
ACHC 2024-12-06 13:00:5541.14 41.07 -0.97%
ACHC 2024-12-06 14:00:5040.92 40.89 -1.40%
ACHC 2024-12-06 15:00:5140.78 40.75 -1.71%
ACHC 2024-12-06 16:01:0140.83 40.80 -1.61%
ACHC 2024-12-06 17:00:5741.16 41.15 -0.83%
ACHC 2024-12-06 18:01:0143.00 37.45 -0.92%
2024-12-09

ACHC 2024-12-09 00:01:100.00 0.00 -0.92%
ACHC 2024-12-09 06:00:5844.61 35.19 -0.92%
ACHC 2024-12-09 09:00:5543.00 39.54 0.00%
ACHC 2024-12-09 10:00:5640.87 40.50 -0.29%
ACHC 2024-12-09 12:00:5541.90 41.82 1.73%
ACHC 2024-12-09 13:00:5040.88 40.81 -0.65%
ACHC 2024-12-09 14:01:0041.36 41.31 0.48%
ACHC 2024-12-09 15:00:5941.45 41.40 0.75%
ACHC 2024-12-09 16:01:0241.11 41.08 -0.05%
ACHC 2024-12-09 17:00:5640.79 40.77 -0.82%
ACHC 2024-12-09 18:00:5841.59 40.50 -0.78%
ACHC 2024-12-09 19:01:0243.00 40.50 -0.78%
2024-12-10

ACHC 2024-12-10 06:00:4846.43 35.00 -0.78%
ACHC 2024-12-10 08:00:4946.43 40.80 -0.78%
ACHC 2024-12-10 09:00:5741.32 40.90 0.00%
ACHC 2024-12-10 10:00:5741.88 39.79 0.24%
ACHC 2024-12-10 11:00:5738.49 38.29 -5.86%
ACHC 2024-12-10 12:00:5838.34 38.24 -6.18%
ACHC 2024-12-10 13:00:5938.81 38.71 -5.01%
ACHC 2024-12-10 14:00:5339.97 39.87 -2.19%
ACHC 2024-12-10 15:00:5440.57 40.53 -0.58%
ACHC 2024-12-10 16:01:0140.53 40.50 -0.66%
ACHC 2024-12-10 17:00:5939.88 39.84 -2.31%
ACHC 2024-12-10 18:01:0040.64 39.50 -3.16%
ACHC 2024-12-10 19:00:5441.27 39.50 -3.16%
ACHC 2024-12-10 21:00:5743.00 40.50 0.00%
ACHC 2024-12-10 22:01:070.00 0.00 -3.16%
2024-12-11

ACHC 2024-12-11 06:01:0942.00 29.84 -3.16%
ACHC 2024-12-11 07:00:5542.00 29.84 -1.79%
ACHC 2024-12-11 09:00:5842.00 36.60 0.00%
ACHC 2024-12-11 11:00:5239.75 39.43 -0.76%
ACHC 2024-12-11 12:00:5539.41 39.33 -1.30%
ACHC 2024-12-11 13:00:5439.83 39.75 -0.22%
ACHC 2024-12-11 14:00:5639.89 39.83 0.10%
ACHC 2024-12-11 15:00:5139.76 39.67 -0.39%
ACHC 2024-12-11 16:00:5640.08 40.04 0.49%
ACHC 2024-12-11 17:00:5439.98 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 18:00:5240.61 39.40 -0.08%
ACHC 2024-12-11 19:00:5643.00 39.40 -0.08%
2024-12-12

ACHC 2024-12-12 06:03:4346.43 29.84 -0.08%
ACHC 2024-12-12 07:00:5046.43 29.84 -1.63%
ACHC 2024-12-12 08:01:0040.90 40.00 0.68%
ACHC 2024-12-12 09:01:0641.98 41.02 3.16%
ACHC 2024-12-12 10:00:5241.98 40.36 4.21%
ACHC 2024-12-12 11:00:5642.23 42.11 5.82%
ACHC 2024-12-12 12:00:5041.87 41.79 5.07%
ACHC 2024-12-12 13:00:5441.37 41.29 3.69%
ACHC 2024-12-12 14:00:5940.69 40.65 2.01%
ACHC 2024-12-12 15:00:5740.60 40.57 1.88%
ACHC 2024-12-12 16:00:5540.97 40.95 2.76%
ACHC 2024-12-12 17:00:4840.43 40.40 1.50%
ACHC 2024-12-12 18:01:0440.84 39.56 1.28%
ACHC 2024-12-12 19:01:0340.84 39.10 1.28%
ACHC 2024-12-12 22:01:080.00 0.00 1.28%
2024-12-13

ACHC 2024-12-13 06:01:0640.83 29.84 -2.08%
ACHC 2024-12-13 09:00:5840.83 38.01 0.00%
ACHC 2024-12-13 11:00:5540.09 39.85 -1.13%
ACHC 2024-12-13 12:00:5640.23 40.07 -0.40%
ACHC 2024-12-13 13:00:5240.53 40.44 0.45%
ACHC 2024-12-13 14:00:5340.29 40.23 -0.15%
ACHC 2024-12-13 15:00:5640.25 40.19 -0.25%
ACHC 2024-12-13 16:00:5740.62 40.60 0.68%
ACHC 2024-12-13 17:00:5040.50 40.45 0.38%
ACHC 2024-12-13 18:00:5041.45 39.87 0.79%
ACHC 2024-12-13 19:00:5141.70 39.59 0.79%
ACHC 2024-12-13 20:00:5041.66 39.66 0.79%
2024-12-16

ACHC 2024-12-16 00:01:140.00 0.00 0.79%
ACHC 2024-12-16 06:00:5742.77 32.01 0.00%
ACHC 2024-12-16 09:00:5242.49 36.60 0.00%
ACHC 2024-12-16 10:00:5641.58 39.86 0.00%
ACHC 2024-12-16 11:01:0740.66 39.40 -1.17%
ACHC 2024-12-16 12:00:5040.98 40.87 0.64%
ACHC 2024-12-16 13:00:5040.87 40.81 0.42%
ACHC 2024-12-16 14:00:5740.85 40.81 0.37%
ACHC 2024-12-16 15:00:5340.67 40.63 0.00%
ACHC 2024-12-16 16:01:0040.44 40.42 -0.57%
ACHC 2024-12-16 17:01:0440.56 40.53 -0.32%
ACHC 2024-12-16 18:01:0841.27 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 19:00:5041.53 39.44 -0.44%
2024-12-17

ACHC 2024-12-17 06:01:2846.43 29.84 -2.98%
ACHC 2024-12-17 08:00:5446.43 40.48 -2.98%
ACHC 2024-12-17 09:01:0542.49 40.50 0.00%
ACHC 2024-12-17 10:00:4741.41 40.50 0.00%
ACHC 2024-12-17 11:00:5540.82 40.00 -0.57%
ACHC 2024-12-17 12:00:5639.68 39.57 -2.21%
ACHC 2024-12-17 15:00:5839.53 39.50 -2.39%
ACHC 2024-12-17 16:00:5139.63 39.60 -2.12%
ACHC 2024-12-17 17:00:5239.56 39.50 -2.29%
ACHC 2024-12-17 18:00:4939.75 39.00 -2.08%
2024-12-18

ACHC 2024-12-18 06:01:0346.43 32.01 2.35%
ACHC 2024-12-18 09:00:5443.00 38.01 0.00%
ACHC 2024-12-18 11:00:5439.94 39.55 1.14%
ACHC 2024-12-18 12:00:5339.81 39.63 0.30%
ACHC 2024-12-18 13:00:4539.75 39.70 0.20%
ACHC 2024-12-18 14:00:5040.34 40.24 1.53%
ACHC 2024-12-18 15:00:5740.18 40.10 1.31%
ACHC 2024-12-18 16:01:0740.25 40.19 1.38%
ACHC 2024-12-18 18:00:5339.40 36.60 -1.49%
2024-12-19

ACHC 2024-12-19 06:00:5842.27 36.83 2.37%
ACHC 2024-12-19 07:01:1542.17 35.22 1.64%
ACHC 2024-12-19 09:01:0142.17 38.63 0.00%
ACHC 2024-12-19 10:00:5842.17 38.85 0.00%
ACHC 2024-12-19 11:00:5538.67 38.56 -1.16%
ACHC 2024-12-19 12:00:5138.58 38.50 -1.31%
ACHC 2024-12-19 14:00:5638.50 38.46 -1.49%
ACHC 2024-12-19 15:00:5338.78 38.73 -0.71%
ACHC 2024-12-19 16:00:4938.90 38.89 -0.43%
ACHC 2024-12-19 17:00:5638.77 38.76 -0.78%
ACHC 2024-12-19 18:00:5539.33 38.23 -1.18%
ACHC 2024-12-19 19:00:5240.17 37.29 -1.18%
2024-12-20

ACHC 2024-12-20 06:00:5346.43 29.85 2.05%
ACHC 2024-12-20 09:01:0838.50 38.01 0.00%
ACHC 2024-12-20 11:00:5538.43 38.37 -0.49%
ACHC 2024-12-20 12:01:3538.62 38.57 0.05%
ACHC 2024-12-20 13:01:0939.00 38.94 0.95%
ACHC 2024-12-20 14:00:4738.85 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 15:00:5538.61 38.57 0.00%
ACHC 2024-12-20 16:00:5838.42 38.40 -0.46%
ACHC 2024-12-20 17:00:5237.97 37.96 -1.69%
ACHC 2024-12-20 18:00:5438.59 37.91 -1.79%
ACHC 2024-12-20 19:00:5740.26 37.91 -1.79%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.