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

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

+ Healthcare



Clear duplicates of prices



2025-06-02
ACHC 2025-06-02 00:00:560.00 0.00 -0.92%
ACHC 2025-06-02 05:00:4430.39 19.21 -0.92%
ACHC 2025-06-02 08:00:4227.28 21.76 -0.92%
ACHC 2025-06-02 09:00:3922.32 21.76 -1.40%
ACHC 2025-06-02 10:00:4221.96 21.92 -2.93%
ACHC 2025-06-02 11:00:4421.74 21.72 -3.98%
ACHC 2025-06-02 12:00:3821.53 21.50 -4.90%
ACHC 2025-06-02 13:00:4121.77 21.75 -3.89%
ACHC 2025-06-02 14:01:1121.66 21.64 -4.29%
ACHC 2025-06-02 15:00:4021.70 21.68 -4.11%
ACHC 2025-06-02 16:00:4221.63 21.62 -4.42%
ACHC 2025-06-02 17:00:4226.34 21.63 -4.46%
ACHC 2025-06-02 19:00:4626.34 21.65 -4.46%
ACHC 2025-06-02 21:00:450.00 0.00 -4.46%
2025-06-03
ACHC 2025-06-03 05:00:4221.83 21.53 -4.46%
ACHC 2025-06-03 06:00:4321.83 21.56 -4.46%
ACHC 2025-06-03 06:48:36
8-K Sec report https://www.sec.gov/Archives/edgar/data/1628908/000162890825000069/0001628908-25-000069-index.htm
8-K - Evolent Health, Inc. (0001628908) (Filer)
ACHC 2025-06-03 07:00:3821.83 21.51 -4.46%
ACHC 2025-06-03 09:00:4021.83 21.63 -4.46%
ACHC 2025-06-03 10:00:4021.81 21.75 0.71%
ACHC 2025-06-03 11:00:3522.17 22.13 2.34%
ACHC 2025-06-03 12:00:4222.32 22.30 3.00%
ACHC 2025-06-03 13:00:4122.37 22.35 3.27%
ACHC 2025-06-03 14:00:3922.48 22.46 3.71%
ACHC 2025-06-03 15:00:3622.44 22.41 3.58%
ACHC 2025-06-03 16:00:3622.46 22.45 3.71%
ACHC 2025-06-03 17:00:4122.98 22.31 4.11%
ACHC 2025-06-03 21:00:400.00 0.00 4.11%
2025-06-04
ACHC 2025-06-04 05:00:4124.59 20.41 4.11%
ACHC 2025-06-04 06:00:3822.65 22.32 4.11%
ACHC 2025-06-04 09:00:4122.60 22.34 -0.37%
ACHC 2025-06-04 10:00:3722.70 22.66 1.20%
ACHC 2025-06-04 11:00:3522.78 22.76 1.53%
ACHC 2025-06-04 12:00:3722.82 22.80 1.71%
ACHC 2025-06-04 13:00:3922.99 22.95 2.45%
ACHC 2025-06-04 14:00:3923.05 23.00 2.77%
ACHC 2025-06-04 15:00:3822.71 22.68 1.16%
ACHC 2025-06-04 16:00:3922.61 22.60 0.79%
ACHC 2025-06-04 17:00:3923.29 22.55 0.76%
ACHC 2025-06-04 21:00:440.00 0.00 0.76%
2025-06-05
ACHC 2025-06-05 05:00:4123.54 22.50 0.76%
ACHC 2025-06-05 06:00:4023.55 22.50 0.76%
ACHC 2025-06-05 07:00:3830.25 22.50 0.76%
ACHC 2025-06-05 08:00:3827.28 22.50 0.76%
ACHC 2025-06-05 09:00:3722.81 22.16 -0.85%
ACHC 2025-06-05 10:00:3922.43 22.39 -0.76%
ACHC 2025-06-05 11:00:3422.56 22.53 -0.22%
ACHC 2025-06-05 12:00:4122.81 22.79 0.89%
ACHC 2025-06-05 13:00:3822.69 22.68 0.36%
ACHC 2025-06-05 14:00:3922.69 22.67 0.40%
ACHC 2025-06-05 15:00:4022.70 22.69 0.45%
ACHC 2025-06-05 16:00:3622.62 22.61 0.09%
ACHC 2025-06-05 16:55:52
8-K Sec report https://www.sec.gov/Archives/edgar/data/1628908/000162890825000072/0001628908-25-000072-index.htm
8-K - Evolent Health, Inc. (0001628908) (Filer)
ACHC 2025-06-05 17:00:4023.00 22.36 0.13%
ACHC 2025-06-05 18:00:4523.00 22.36 1.50%
ACHC 2025-06-05 21:00:410.00 0.00 1.50%
2025-06-06
ACHC 2025-06-06 05:00:3822.84 18.82 -2.26%
ACHC 2025-06-06 06:00:4322.84 20.00 -2.26%
ACHC 2025-06-06 08:00:3927.28 19.48 0.97%
ACHC 2025-06-06 09:00:4623.07 22.69 0.97%
ACHC 2025-06-06 10:00:4222.81 22.72 0.80%
ACHC 2025-06-06 11:00:4222.74 22.70 0.40%
ACHC 2025-06-06 12:00:4122.76 22.71 0.49%
ACHC 2025-06-06 13:00:4122.74 22.71 0.40%
ACHC 2025-06-06 14:00:4322.59 22.55 -0.18%
ACHC 2025-06-06 15:00:4122.56 22.54 -0.31%
ACHC 2025-06-06 16:00:4422.74 22.73 0.53%
ACHC 2025-06-06 17:00:4223.19 22.30 0.53%
ACHC 2025-06-06 18:00:4623.48 22.74 0.53%
ACHC 2025-06-06 19:00:4223.48 20.59 0.53%
ACHC 2025-06-06 21:00:430.00 0.00 0.53%
2025-06-09
ACHC 2025-06-09 05:00:3923.66 22.76 0.53%
ACHC 2025-06-09 06:00:4123.66 22.77 0.53%
ACHC 2025-06-09 07:00:3823.66 22.56 0.53%
ACHC 2025-06-09 08:00:4227.28 22.80 0.53%
ACHC 2025-06-09 09:00:3927.28 22.74 0.53%
ACHC 2025-06-09 10:00:3722.03 21.98 -3.23%
ACHC 2025-06-09 11:00:4022.04 22.01 -3.14%
ACHC 2025-06-09 12:00:3622.09 22.07 -2.87%
ACHC 2025-06-09 13:00:4022.15 22.13 -2.61%
ACHC 2025-06-09 14:00:4122.09 22.08 -2.83%
ACHC 2025-06-09 15:00:3922.20 22.18 -2.39%
ACHC 2025-06-09 16:00:4022.02 22.01 -3.18%
ACHC 2025-06-09 17:00:3822.43 21.95 -3.39%
ACHC 2025-06-09 18:00:4422.87 21.95 -3.39%
ACHC 2025-06-09 21:00:360.00 0.00 -3.39%
2025-06-10
ACHC 2025-06-10 05:00:3424.83 18.21 -3.39%
ACHC 2025-06-10 06:00:3522.87 18.21 -3.39%
ACHC 2025-06-10 07:00:3922.87 21.90 -3.39%
ACHC 2025-06-10 08:00:4123.88 21.90 -3.39%
ACHC 2025-06-10 09:00:3721.99 21.73 -0.84%
ACHC 2025-06-10 09:10:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/885590/000095010325007190/0000950103-25-007190-index.htm
8-K - Bausch Health Companies Inc. (0000885590) (Filer)
ACHC 2025-06-10 10:00:4121.74 21.72 -1.01%
ACHC 2025-06-10 11:00:3822.42 22.41 1.93%
ACHC 2025-06-10 12:00:4222.47 22.45 2.11%
ACHC 2025-06-10 13:00:4122.72 22.70 3.21%
ACHC 2025-06-10 14:00:3722.91 22.89 4.05%
ACHC 2025-06-10 15:00:3722.70 22.69 3.17%
ACHC 2025-06-10 16:00:3622.60 22.59 2.73%
ACHC 2025-06-10 16:10:30
8-K Sec report https://www.sec.gov/Archives/edgar/data/860730/000119312525138463/0001193125-25-138463-index.htm
8-K - HCA Healthcare, Inc. (0000860730) (Filer)
ACHC 2025-06-10 17:00:3822.79 22.17 2.86%
ACHC 2025-06-10 18:00:4322.79 22.00 2.86%
ACHC 2025-06-10 19:00:4322.79 22.65 2.86%
ACHC 2025-06-10 20:00:4122.89 22.65 3.68%
ACHC 2025-06-10 21:00:410.00 0.00 4.09%
2025-06-11
ACHC 2025-06-11 05:00:4123.62 22.40 4.09%
ACHC 2025-06-11 06:00:3725.65 22.40 4.09%
ACHC 2025-06-11 07:00:3423.62 22.40 4.09%
ACHC 2025-06-11 08:00:3727.28 19.03 4.09%
ACHC 2025-06-11 09:00:3627.28 22.35 1.32%
ACHC 2025-06-11 10:00:4122.39 22.35 -1.05%
ACHC 2025-06-11 11:00:3722.83 22.81 1.00%
ACHC 2025-06-11 12:00:3522.63 22.62 0.09%
ACHC 2025-06-11 13:00:3522.58 22.56 -0.14%
ACHC 2025-06-11 14:00:3422.81 22.79 0.91%
ACHC 2025-06-11 15:00:3622.70 22.68 0.41%
ACHC 2025-06-11 16:00:3522.76 22.75 0.73%
ACHC 2025-06-11 17:00:3522.99 22.33 0.75%
ACHC 2025-06-11 18:00:3722.99 22.22 -1.11%
ACHC 2025-06-11 19:00:4022.99 22.00 -1.11%
ACHC 2025-06-11 21:00:390.00 0.00 -1.11%
2025-06-12
ACHC 2025-06-12 05:00:4022.87 22.44 -1.11%
ACHC 2025-06-12 08:00:4222.78 21.67 -1.11%
ACHC 2025-06-12 09:00:3922.78 22.56 -1.11%
ACHC 2025-06-12 10:00:3922.37 22.30 -1.95%
ACHC 2025-06-12 11:00:3622.40 22.39 -1.59%
ACHC 2025-06-12 12:00:4122.22 22.20 -2.43%
ACHC 2025-06-12 13:00:3422.29 22.28 -2.12%
ACHC 2025-06-12 14:00:3622.18 22.17 -2.57%
ACHC 2025-06-12 15:00:3822.24 22.22 -2.34%
ACHC 2025-06-12 16:00:3422.15 22.14 -2.70%
ACHC 2025-06-12 17:00:3924.73 22.00 -2.81%
ACHC 2025-06-12 21:00:410.00 0.00 -2.81%
2025-06-13
ACHC 2025-06-13 12:00:3622.08 22.06 -0.22%
ACHC 2025-06-13 13:00:3922.15 22.14 0.09%
ACHC 2025-06-13 14:00:4121.51 21.50 -2.72%
ACHC 2025-06-13 15:00:4021.33 21.32 -3.51%
ACHC 2025-06-13 16:00:4321.24 21.23 -3.86%
ACHC 2025-06-13 17:00:3825.00 21.01 -4.02%
ACHC 2025-06-13 21:00:460.00 0.00 -4.02%
2025-06-16
ACHC 2025-06-16 05:00:4221.64 20.51 -4.02%
ACHC 2025-06-16 06:00:4121.60 20.51 -4.02%
ACHC 2025-06-16 07:00:4224.08 18.75 -4.02%
ACHC 2025-06-16 08:00:3921.65 19.32 -4.02%
ACHC 2025-06-16 09:00:4124.96 21.02 -4.02%
ACHC 2025-06-16 10:00:4221.38 21.29 0.50%
ACHC 2025-06-16 11:00:3820.99 20.92 -1.17%
ACHC 2025-06-16 12:00:3820.76 20.73 -2.17%
ACHC 2025-06-16 13:00:4020.85 20.82 -1.76%
ACHC 2025-06-16 13:06:40
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1350156/000126246325000132/0001262463-25-000132-index.htm
10-Q - PREAXIA HEALTH CARE PAYMENT SYSTEMS INC. (0001350156) (Filer)
ACHC 2025-06-16 14:00:4120.85 20.83 -1.76%
ACHC 2025-06-16 15:00:3821.13 21.11 -0.45%
ACHC 2025-06-16 16:00:4021.10 21.09 -0.54%
ACHC 2025-06-16 17:00:3721.54 20.71 -0.47%
ACHC 2025-06-16 18:00:4223.41 20.60 1.37%
ACHC 2025-06-16 19:00:3823.41 21.13 1.37%
ACHC 2025-06-16 20:00:3723.41 20.60 1.37%
ACHC 2025-06-16 21:00:380.00 0.00 1.37%
2025-06-17
ACHC 2025-06-17 05:01:0821.21 20.46 1.37%
ACHC 2025-06-17 07:00:4123.81 18.71 1.37%
ACHC 2025-06-17 08:00:3821.21 20.46 1.37%
ACHC 2025-06-17 09:00:3423.29 20.46 0.38%
ACHC 2025-06-17 10:00:4021.03 20.97 -0.80%
ACHC 2025-06-17 11:00:3620.96 20.93 -0.80%
ACHC 2025-06-17 12:00:3820.92 20.90 -0.99%
ACHC 2025-06-17 13:00:4020.93 20.92 -0.89%
ACHC 2025-06-17 14:00:4020.91 20.89 -0.99%
ACHC 2025-06-17 15:00:4320.68 20.66 -2.07%
ACHC 2025-06-17 16:00:3920.86 20.85 -1.22%
ACHC 2025-06-17 17:00:3623.18 20.55 -1.23%
ACHC 2025-06-17 20:00:4323.29 20.55 -1.23%
ACHC 2025-06-17 21:00:370.00 0.00 -1.23%
2025-06-18
ACHC 2025-06-18 05:00:4521.11 20.46 -1.23%
ACHC 2025-06-18 06:00:4621.04 20.46 -1.23%
ACHC 2025-06-18 08:00:4221.36 20.56 -1.23%
ACHC 2025-06-18 09:00:4321.02 20.56 -1.23%
ACHC 2025-06-18 10:00:4120.91 20.85 0.09%
ACHC 2025-06-18 11:00:4420.70 20.68 -0.76%
ACHC 2025-06-18 12:00:3621.07 21.05 0.99%
ACHC 2025-06-18 13:00:3821.20 21.19 1.61%
ACHC 2025-06-18 14:00:4221.30 21.28 2.08%
ACHC 2025-06-18 15:00:4421.23 21.21 1.75%
ACHC 2025-06-18 16:00:4521.54 21.53 3.27%
ACHC 2025-06-18 17:00:4021.73 21.00 3.21%
ACHC 2025-06-18 21:00:430.00 0.00 3.21%
2025-06-20
ACHC 2025-06-20 05:00:3321.66 20.54 3.21%
ACHC 2025-06-20 06:00:3521.61 18.78 3.21%
ACHC 2025-06-20 07:00:4021.73 19.69 3.21%
ACHC 2025-06-20 08:00:3521.79 21.53 1.06%
ACHC 2025-06-20 09:00:3421.72 18.80 1.06%
ACHC 2025-06-20 10:00:3921.71 21.66 0.72%
ACHC 2025-06-20 11:00:3721.61 21.59 0.43%
ACHC 2025-06-20 12:00:3721.47 21.45 -0.24%
ACHC 2025-06-20 13:00:3621.46 21.44 -0.34%
ACHC 2025-06-20 14:00:4221.38 21.36 -0.67%
ACHC 2025-06-20 15:00:3621.48 21.47 -0.14%
ACHC 2025-06-20 16:01:0821.57 21.56 0.19%
ACHC 2025-06-20 17:01:1522.11 20.20 0.19%
ACHC 2025-06-20 21:00:380.00 0.00 0.19%
2025-06-23
ACHC 2025-06-23 05:00:3621.76 20.71 0.19%
ACHC 2025-06-23 06:00:3721.72 20.71 0.19%
ACHC 2025-06-23 08:00:5621.72 20.56 0.19%
ACHC 2025-06-23 09:00:4322.48 21.36 0.19%
ACHC 2025-06-23 10:00:5421.21 21.14 -1.86%
ACHC 2025-06-23 11:00:3820.95 20.92 -2.83%
ACHC 2025-06-23 12:00:3520.89 20.86 -3.11%
ACHC 2025-06-23 13:00:4020.46 20.43 -5.16%
ACHC 2025-06-23 14:00:4120.69 20.67 -4.09%
ACHC 2025-06-23 15:00:3620.73 20.72 -3.81%
ACHC 2025-06-23 16:00:4120.88 20.87 -3.11%
ACHC 2025-06-23 17:00:3821.26 20.70 -3.25%
ACHC 2025-06-23 18:00:3924.14 20.70 -3.25%
ACHC 2025-06-23 19:00:3724.33 20.70 -3.25%
ACHC 2025-06-23 20:00:3624.69 20.70 -3.25%
ACHC 2025-06-23 21:00:420.00 0.00 -3.25%
2025-06-24
ACHC 2025-06-24 05:00:3621.34 20.46 -3.25%
ACHC 2025-06-24 07:00:4421.25 20.46 -3.25%
ACHC 2025-06-24 08:00:4024.69 20.46 -3.25%
ACHC 2025-06-24 09:00:3621.25 20.87 1.58%
ACHC 2025-06-24 10:00:3820.92 20.85 0.05%
ACHC 2025-06-24 11:00:3821.37 21.34 2.37%
ACHC 2025-06-24 12:00:4021.46 21.45 2.83%
ACHC 2025-06-24 13:00:4621.36 21.34 2.32%
ACHC 2025-06-24 14:00:3921.37 21.36 2.41%
ACHC 2025-06-24 15:00:3721.62 21.60 3.53%
ACHC 2025-06-24 16:00:4421.54 21.53 3.20%
ACHC 2025-06-24 17:00:4321.78 21.40 2.69%
ACHC 2025-06-24 21:00:370.00 0.00 2.69%
2025-06-25
ACHC 2025-06-25 05:00:4021.72 18.71 2.69%
ACHC 2025-06-25 07:00:3621.72 18.71 -0.82%
ACHC 2025-06-25 09:00:4024.69 18.71 0.00%
ACHC 2025-06-25 10:00:4220.87 20.83 -3.17%
ACHC 2025-06-25 11:00:4020.90 20.88 -2.97%
ACHC 2025-06-25 12:00:4321.04 21.02 -2.30%
ACHC 2025-06-25 13:00:4021.18 21.16 -1.63%
ACHC 2025-06-25 14:00:4121.16 21.15 -1.68%
ACHC 2025-06-25 15:00:3821.24 21.22 -1.34%
ACHC 2025-06-25 16:00:3920.96 20.95 -2.64%
ACHC 2025-06-25 17:00:4021.35 20.50 -2.65%
ACHC 2025-06-25 18:00:4221.45 20.50 -2.65%
ACHC 2025-06-25 21:00:440.00 0.00 -2.65%
2025-06-26
ACHC 2025-06-26 05:00:4121.24 20.46 -2.65%
ACHC 2025-06-26 06:00:4021.13 20.46 -2.65%
ACHC 2025-06-26 09:00:4121.10 20.84 -2.65%
ACHC 2025-06-26 10:00:3921.80 21.75 3.90%
ACHC 2025-06-26 11:00:3522.28 22.25 6.18%
ACHC 2025-06-26 12:00:4022.06 22.05 5.20%
ACHC 2025-06-26 13:00:4121.93 21.92 4.60%
ACHC 2025-06-26 14:00:3822.15 22.14 5.58%
ACHC 2025-06-26 15:00:3722.05 22.03 5.11%
ACHC 2025-06-26 16:00:3722.08 22.06 5.25%
ACHC 2025-06-26 17:00:3622.34 19.85 5.35%
ACHC 2025-06-26 21:00:470.00 0.00 5.35%
2025-06-27
ACHC 2025-06-27 05:00:3723.07 21.71 5.35%
ACHC 2025-06-27 07:00:3325.04 21.70 5.35%
ACHC 2025-06-27 08:00:4122.74 22.07 5.35%
ACHC 2025-06-27 09:00:3222.26 21.96 0.76%
ACHC 2025-06-27 10:00:3721.98 21.93 -0.43%
ACHC 2025-06-27 11:00:3321.91 21.88 -0.72%
ACHC 2025-06-27 12:00:3621.86 21.84 -1.10%
ACHC 2025-06-27 13:00:3121.89 21.87 -0.81%
ACHC 2025-06-27 14:00:3521.76 21.74 -1.43%
ACHC 2025-06-27 15:00:4321.77 21.76 -1.29%
ACHC 2025-06-27 16:00:3421.88 21.87 -0.81%
ACHC 2025-06-27 17:00:3022.16 21.62 -0.68%
ACHC 2025-06-27 21:00:300.00 0.00 -0.68%
2025-06-30
ACHC 2025-06-30 05:00:3622.77 18.71 4.90%
ACHC 2025-06-30 06:00:3222.21 21.90 4.90%
ACHC 2025-06-30 07:00:3522.21 22.00 4.90%
ACHC 2025-06-30 08:00:3422.00 21.96 0.50%
ACHC 2025-06-30 09:00:3622.00 21.95 0.50%
ACHC 2025-06-30 10:00:3422.01 21.97 0.50%
ACHC 2025-06-30 11:00:3321.83 21.79 -0.32%
ACHC 2025-06-30 12:00:3221.97 21.94 0.27%
ACHC 2025-06-30 13:00:3522.21 22.18 1.41%
ACHC 2025-06-30 14:00:4023.01 22.99 5.03%
ACHC 2025-06-30 15:00:3422.98 22.97 4.94%
ACHC 2025-06-30 16:00:4022.71 22.70 3.67%
ACHC 2025-06-30 17:00:3722.88 21.50 4.16%
ACHC 2025-06-30 18:00:4122.88 21.50 4.38%
ACHC 2025-06-30 19:00:3022.88 22.19 4.16%
ACHC 2025-06-30 20:00:3322.88 22.19 2.83%
ACHC 2025-06-30 21:00:300.00 0.00 2.83%


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.