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

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

+ Healthcare



Clear duplicates of prices



2026-05-27
ACHC 2026-05-27 23:01:000.00 0.00 1.53%
2026-05-28
ACHC 2026-05-28 04:01:2424.29 20.12 1.53%
ACHC 2026-05-28 05:01:0524.27 20.12 1.53%
ACHC 2026-05-28 06:01:0124.24 20.12 1.53%
ACHC 2026-05-28 07:01:0424.22 22.38 1.53%
ACHC 2026-05-28 08:01:0324.22 22.02 1.53%
ACHC 2026-05-28 09:00:5924.18 23.58 0.00%
ACHC 2026-05-28 10:01:0023.68 23.62 -1.96%
ACHC 2026-05-28 11:01:0323.69 23.66 -1.75%
ACHC 2026-05-28 12:01:0023.78 23.76 -1.36%
ACHC 2026-05-28 13:01:0223.74 23.71 -1.49%
ACHC 2026-05-28 14:01:0323.64 23.62 -1.96%
ACHC 2026-05-28 15:01:1723.63 23.61 -1.96%
ACHC 2026-05-28 16:01:0824.42 22.99 -1.33%
ACHC 2026-05-28 17:00:5924.42 23.66 -1.33%
ACHC 2026-05-28 18:00:5124.42 23.65 -1.33%
ACHC 2026-05-28 20:00:500.00 0.00 -1.33%
2026-05-29
ACHC 2026-05-29 04:01:0323.91 21.64 -1.33%
ACHC 2026-05-29 05:00:5823.90 21.64 -1.33%
ACHC 2026-05-29 07:00:5823.90 23.67 -1.33%
ACHC 2026-05-29 08:01:0123.90 23.67 0.33%
ACHC 2026-05-29 09:01:1023.90 23.01 0.33%
ACHC 2026-05-29 10:00:5623.64 23.58 -0.62%
ACHC 2026-05-29 11:01:0023.32 23.30 -1.87%
ACHC 2026-05-29 12:01:0623.50 23.47 -1.08%
ACHC 2026-05-29 13:00:5323.30 23.29 -1.95%
ACHC 2026-05-29 14:01:0123.27 23.26 -2.03%
ACHC 2026-05-29 15:01:0023.37 23.36 -1.62%
ACHC 2026-05-29 16:01:0524.41 22.08 -2.36%
ACHC 2026-05-29 17:01:0124.41 22.51 -2.36%
ACHC 2026-05-29 18:01:0624.43 22.07 -2.61%
ACHC 2026-05-29 20:01:020.00 0.00 -2.61%
2026-06-01
ACHC 2026-06-01 04:01:0924.39 22.01 0.46%
ACHC 2026-06-01 05:00:5723.30 21.18 0.46%
ACHC 2026-06-01 06:00:5923.30 22.11 0.46%
ACHC 2026-06-01 07:00:5523.30 22.00 0.34%
ACHC 2026-06-01 08:01:0023.19 22.01 0.25%
ACHC 2026-06-01 09:01:0023.09 22.01 -0.38%
ACHC 2026-06-01 10:00:5823.35 23.31 0.55%
ACHC 2026-06-01 11:00:5723.44 23.43 1.01%
ACHC 2026-06-01 12:01:0123.55 23.53 1.43%
ACHC 2026-06-01 13:01:2923.58 23.56 1.64%
ACHC 2026-06-01 14:01:0423.77 23.75 2.40%
ACHC 2026-06-01 15:01:0423.83 23.81 2.69%
ACHC 2026-06-01 16:01:1224.41 22.01 0.47%
ACHC 2026-06-01 17:01:0424.41 23.31 0.47%
ACHC 2026-06-01 18:00:5825.08 23.31 0.47%
ACHC 2026-06-01 20:01:040.00 0.00 0.47%
2026-06-02
ACHC 2026-06-02 04:01:0325.52 23.21 -0.43%
ACHC 2026-06-02 05:01:0725.50 23.26 -0.17%
ACHC 2026-06-02 06:01:0125.50 23.25 -0.17%
ACHC 2026-06-02 07:00:5923.49 23.25 0.22%
ACHC 2026-06-02 08:00:5824.41 23.25 0.00%
ACHC 2026-06-02 09:00:5423.40 23.31 0.09%
ACHC 2026-06-02 10:00:5524.69 24.62 5.86%
ACHC 2026-06-02 11:00:5924.63 24.61 5.65%
ACHC 2026-06-02 12:01:0424.72 24.70 6.08%
ACHC 2026-06-02 13:00:5924.49 24.45 5.04%
ACHC 2026-06-02 14:01:0224.39 24.36 4.61%
ACHC 2026-06-02 15:01:1024.44 24.42 4.87%
ACHC 2026-06-02 16:01:1225.07 23.44 4.80%
ACHC 2026-06-02 17:01:0325.07 23.45 4.80%
ACHC 2026-06-02 18:01:0625.28 23.44 4.80%
ACHC 2026-06-02 20:01:050.00 0.00 4.80%
2026-06-03
ACHC 2026-06-03 04:01:0724.65 22.23 4.80%
ACHC 2026-06-03 05:01:0224.65 24.21 4.80%
ACHC 2026-06-03 06:01:0028.67 24.23 4.80%
ACHC 2026-06-03 08:00:5725.55 24.45 4.72%
ACHC 2026-06-03 09:01:0325.54 25.04 3.35%
ACHC 2026-06-03 10:00:5825.75 25.72 6.01%
ACHC 2026-06-03 11:00:5726.00 25.97 6.78%
ACHC 2026-06-03 12:01:0026.04 26.01 6.86%
ACHC 2026-06-03 13:01:0125.98 25.96 6.69%
ACHC 2026-06-03 14:00:5725.69 25.66 5.36%
ACHC 2026-06-03 15:01:0325.93 25.91 6.44%
ACHC 2026-06-03 16:01:0326.50 24.62 5.36%
ACHC 2026-06-03 17:01:0826.50 25.73 5.45%
ACHC 2026-06-03 20:01:070.00 0.00 5.45%
2026-06-04
ACHC 2026-06-04 04:01:0426.50 25.60 1.11%
ACHC 2026-06-04 05:00:5926.49 25.61 1.11%
ACHC 2026-06-04 07:00:5326.39 25.61 1.11%
ACHC 2026-06-04 08:00:5926.24 22.01 1.11%
ACHC 2026-06-04 09:01:0126.24 25.61 1.11%
ACHC 2026-06-04 10:01:0126.68 26.61 3.69%
ACHC 2026-06-04 11:00:5926.02 26.01 1.19%
ACHC 2026-06-04 12:01:0125.76 25.75 0.08%
ACHC 2026-06-04 13:00:5025.39 25.36 -1.43%
ACHC 2026-06-04 14:01:0425.31 25.29 -1.72%
ACHC 2026-06-04 15:01:0125.14 25.12 -2.46%
ACHC 2026-06-04 16:01:0325.91 24.54 -1.98%
ACHC 2026-06-04 17:00:5925.96 24.56 -1.98%
ACHC 2026-06-04 19:01:0325.96 24.56 -3.46%
ACHC 2026-06-04 20:01:290.00 0.00 -3.46%
2026-06-05
ACHC 2026-06-05 04:00:5225.49 22.97 0.00%
ACHC 2026-06-05 05:01:0225.49 24.96 0.00%
ACHC 2026-06-05 06:01:0025.49 22.97 0.00%
ACHC 2026-06-05 07:00:5825.49 25.01 0.16%
ACHC 2026-06-05 08:00:5726.20 24.96 0.23%
ACHC 2026-06-05 09:01:0226.11 24.84 0.58%
ACHC 2026-06-05 10:00:5724.87 24.81 -1.36%
ACHC 2026-06-05 11:01:1125.08 25.01 -0.62%
ACHC 2026-06-05 12:01:3825.13 25.10 -0.39%
ACHC 2026-06-05 13:01:0225.04 25.02 -0.66%
ACHC 2026-06-05 14:01:0624.65 24.63 -2.22%
ACHC 2026-06-05 15:01:2224.47 24.46 -2.88%
ACHC 2026-06-05 16:01:0125.44 24.40 -2.90%
ACHC 2026-06-05 20:00:580.00 0.00 -2.90%
2026-06-08
ACHC 2026-06-08 04:01:0332.35 24.25 -2.90%
ACHC 2026-06-08 05:01:0325.23 24.25 -2.90%
ACHC 2026-06-08 06:01:1132.35 20.12 -2.90%
ACHC 2026-06-08 07:00:5328.90 24.60 3.29%
ACHC 2026-06-08 08:01:0128.90 24.02 3.29%
ACHC 2026-06-08 09:01:0324.96 24.25 0.95%
ACHC 2026-06-08 10:01:0124.78 24.76 1.23%
ACHC 2026-06-08 11:00:5725.47 25.45 3.93%
ACHC 2026-06-08 12:01:0025.18 25.16 2.86%
ACHC 2026-06-08 13:00:5925.15 25.13 2.58%
ACHC 2026-06-08 14:00:5925.17 25.15 2.70%
ACHC 2026-06-08 15:01:0225.30 25.27 3.21%
ACHC 2026-06-08 16:01:1425.58 25.00 3.43%
ACHC 2026-06-08 17:01:0425.64 24.42 3.02%
ACHC 2026-06-08 18:01:0026.28 24.80 3.02%
ACHC 2026-06-08 20:01:020.00 0.00 3.02%
2026-06-09
ACHC 2026-06-09 04:01:0426.25 24.30 -0.20%
ACHC 2026-06-09 05:01:0125.68 25.29 0.00%
ACHC 2026-06-09 06:00:5932.56 25.29 0.00%
ACHC 2026-06-09 07:01:0027.00 25.29 0.00%
ACHC 2026-06-09 08:01:0227.00 25.33 0.00%
ACHC 2026-06-09 09:00:5626.20 25.33 0.00%
ACHC 2026-06-09 10:00:5525.49 25.44 0.61%
ACHC 2026-06-09 11:00:5825.59 25.56 1.02%
ACHC 2026-06-09 12:01:0325.41 25.38 0.33%
ACHC 2026-06-09 13:00:5925.59 25.55 1.10%
ACHC 2026-06-09 14:01:0425.44 25.43 0.45%
ACHC 2026-06-09 15:01:0125.55 25.52 0.90%
ACHC 2026-06-09 16:01:0526.00 25.02 0.71%
ACHC 2026-06-09 20:00:590.00 0.00 0.71%
2026-06-10
ACHC 2026-06-10 04:01:0028.26 20.12 0.71%
ACHC 2026-06-10 05:01:0227.89 23.14 0.71%
ACHC 2026-06-10 07:00:5827.79 25.20 0.71%
ACHC 2026-06-10 08:00:5727.79 20.12 -1.54%
ACHC 2026-06-10 09:00:5926.91 25.25 -1.11%
ACHC 2026-06-10 10:00:5524.93 24.86 -2.33%
ACHC 2026-06-10 11:00:5724.51 24.48 -3.95%
ACHC 2026-06-10 12:01:0024.65 24.61 -3.52%
ACHC 2026-06-10 13:00:5924.59 24.56 -3.67%
ACHC 2026-06-10 14:01:0524.08 24.05 -5.65%
ACHC 2026-06-10 15:01:0323.96 23.94 -6.12%
ACHC 2026-06-10 16:01:0324.72 23.10 -6.20%
ACHC 2026-06-10 17:00:5724.72 23.90 -6.20%
ACHC 2026-06-10 20:01:090.00 0.00 -6.24%
2026-06-11
ACHC 2026-06-11 04:01:0230.10 21.80 -6.24%
ACHC 2026-06-11 05:00:5624.40 23.67 -6.24%
ACHC 2026-06-11 06:00:5924.40 23.67 0.00%
ACHC 2026-06-11 07:00:5624.55 23.82 0.00%
ACHC 2026-06-11 08:00:5424.40 23.87 1.41%
ACHC 2026-06-11 09:00:5824.42 23.56 0.71%
ACHC 2026-06-11 10:00:5624.04 23.99 0.43%
ACHC 2026-06-11 11:00:5724.21 24.20 1.14%
ACHC 2026-06-11 12:00:5824.49 24.47 2.27%
ACHC 2026-06-11 13:00:5624.84 24.82 3.65%
ACHC 2026-06-11 14:01:0524.99 24.98 4.27%
ACHC 2026-06-11 15:01:0324.80 24.79 3.53%
ACHC 2026-06-11 16:01:0825.30 22.04 4.14%
ACHC 2026-06-11 17:01:1325.30 24.10 4.14%
ACHC 2026-06-11 20:01:070.00 0.00 4.14%
2026-06-12
ACHC 2026-06-12 04:01:2225.88 24.51 4.14%
ACHC 2026-06-12 05:00:5725.13 24.81 4.14%
ACHC 2026-06-12 06:00:5825.29 24.81 4.14%
ACHC 2026-06-12 09:01:0425.28 24.81 4.14%
ACHC 2026-06-12 10:00:5625.10 25.07 0.84%
ACHC 2026-06-12 11:01:0225.11 25.06 0.75%
ACHC 2026-06-12 12:01:0024.93 24.90 0.08%
ACHC 2026-06-12 13:00:5925.15 25.14 1.13%
ACHC 2026-06-12 14:01:0024.77 24.76 -0.50%
ACHC 2026-06-12 16:00:5925.77 23.58 -1.12%
ACHC 2026-06-12 17:01:0225.80 23.54 -1.12%
ACHC 2026-06-12 18:01:0225.80 23.54 0.24%
ACHC 2026-06-12 20:01:020.00 0.00 -1.12%
2026-06-15
ACHC 2026-06-15 04:01:0326.90 23.08 -0.76%
ACHC 2026-06-15 05:00:5625.94 23.49 0.36%
ACHC 2026-06-15 06:00:5825.95 23.49 0.36%
ACHC 2026-06-15 07:00:5826.90 22.50 -0.20%
ACHC 2026-06-15 08:00:5824.80 24.56 0.24%
ACHC 2026-06-15 09:00:5924.80 24.57 0.24%
ACHC 2026-06-15 10:00:5824.52 24.48 -0.56%
ACHC 2026-06-15 11:01:0524.71 24.70 0.40%
ACHC 2026-06-15 12:01:0624.67 24.64 0.24%
ACHC 2026-06-15 13:01:0824.71 24.69 0.40%
ACHC 2026-06-15 14:00:5924.66 24.63 0.24%
ACHC 2026-06-15 15:00:5724.63 24.62 0.12%
ACHC 2026-06-15 16:01:0026.20 23.88 1.63%
ACHC 2026-06-15 20:00:580.00 0.00 1.63%
2026-06-16
ACHC 2026-06-16 04:00:5727.66 22.86 1.63%
ACHC 2026-06-16 05:01:0127.38 22.86 1.63%
ACHC 2026-06-16 07:01:0525.19 24.86 1.63%
ACHC 2026-06-16 08:00:5925.19 24.90 -0.12%
ACHC 2026-06-16 09:00:5725.19 24.77 -0.12%
ACHC 2026-06-16 10:00:5425.15 25.11 0.65%
ACHC 2026-06-16 11:00:5725.09 25.06 0.41%
ACHC 2026-06-16 12:00:5725.16 25.15 0.69%
ACHC 2026-06-16 13:00:5925.24 25.21 1.02%
ACHC 2026-06-16 14:00:5425.07 25.04 0.28%
ACHC 2026-06-16 15:01:0324.84 24.82 -0.61%
ACHC 2026-06-16 16:01:0225.94 23.96 0.00%
ACHC 2026-06-16 20:01:010.00 0.00 0.00%
2026-06-17
ACHC 2026-06-17 04:01:0525.23 24.75 0.48%
ACHC 2026-06-17 06:01:0027.35 22.96 0.48%
ACHC 2026-06-17 07:01:0627.35 22.59 0.48%
ACHC 2026-06-17 08:00:5527.33 22.77 0.48%
ACHC 2026-06-17 09:01:0026.34 24.90 0.48%
ACHC 2026-06-17 10:00:5324.53 24.46 -1.92%
ACHC 2026-06-17 11:00:5624.74 24.72 -1.00%
ACHC 2026-06-17 12:00:5524.55 24.53 -1.76%
ACHC 2026-06-17 13:01:0224.42 24.40 -2.28%
ACHC 2026-06-17 14:01:0123.88 23.84 -4.48%
ACHC 2026-06-17 15:01:0223.84 23.81 -4.60%
ACHC 2026-06-17 16:01:0124.96 22.55 -5.92%
ACHC 2026-06-17 18:01:0224.96 22.55 -5.60%
ACHC 2026-06-17 20:01:010.00 0.00 -5.60%
2026-06-18
ACHC 2026-06-18 04:01:0023.89 23.40 -5.60%
ACHC 2026-06-18 05:00:5923.89 23.41 -5.60%
ACHC 2026-06-18 07:00:5623.94 23.40 -5.60%
ACHC 2026-06-18 08:00:5923.99 23.41 0.44%
ACHC 2026-06-18 09:01:0024.95 23.40 1.00%
ACHC 2026-06-18 09:12:19
8-K Sec report https://www.sec.gov/Archives/edgar/data/860730/000119312526275086/0001193125-26-275086-index.htm
8-K - HCA Healthcare, Inc. (0000860730) (Filer)
ACHC 2026-06-18 10:00:5624.73 24.64 4.80%
ACHC 2026-06-18 11:01:0324.68 24.65 4.68%
ACHC 2026-06-18 12:01:0124.54 24.50 4.16%
ACHC 2026-06-18 14:01:0724.73 24.70 4.88%
ACHC 2026-06-18 15:01:0424.51 24.49 4.00%
ACHC 2026-06-18 16:01:0525.00 22.77 5.87%
ACHC 2026-06-18 18:01:0826.79 22.77 6.38%
ACHC 2026-06-18 20:01:160.00 0.00 6.38%
2026-06-22
ACHC 2026-06-22 04:01:1825.11 24.63 0.34%
ACHC 2026-06-22 06:00:5824.89 24.58 0.34%
ACHC 2026-06-22 07:00:5626.08 24.63 0.34%
ACHC 2026-06-22 08:00:5524.89 24.64 0.34%
ACHC 2026-06-22 09:00:5725.29 24.64 -0.51%
ACHC 2026-06-22 10:00:5724.98 24.93 0.38%
ACHC 2026-06-22 11:01:0125.19 25.18 1.32%
ACHC 2026-06-22 12:01:0225.35 25.31 2.00%
ACHC 2026-06-22 13:01:0225.25 25.21 1.49%
ACHC 2026-06-22 14:01:0025.23 25.22 1.49%
ACHC 2026-06-22 15:03:5825.14 25.12 1.11%
ACHC 2026-06-22 16:01:0327.68 22.33 1.33%
ACHC 2026-06-22 17:01:0527.68 24.41 1.33%
ACHC 2026-06-22 20:01:010.00 0.00 1.33%
2026-06-23
ACHC 2026-06-23 04:00:5726.90 22.87 -0.04%
ACHC 2026-06-23 05:01:0325.22 22.87 -0.76%
ACHC 2026-06-23 06:01:0026.90 22.87 -0.76%
ACHC 2026-06-23 07:00:5826.75 22.87 -0.76%
ACHC 2026-06-23 08:01:0225.20 24.84 -0.76%
ACHC 2026-06-23 09:01:0125.95 24.72 -0.04%
ACHC 2026-06-23 10:00:5824.67 24.59 -2.41%
ACHC 2026-06-23 11:01:0324.05 24.02 -4.70%
ACHC 2026-06-23 12:01:0424.18 24.16 -4.14%
ACHC 2026-06-23 13:01:0124.08 24.04 -4.58%
ACHC 2026-06-23 14:00:5423.87 23.85 -5.43%
ACHC 2026-06-23 15:01:0423.84 23.82 -5.51%
ACHC 2026-06-23 16:01:0324.90 22.70 -2.54%
ACHC 2026-06-23 17:01:0524.90 22.70 -2.38%
ACHC 2026-06-23 20:01:240.00 0.00 -2.38%
2026-06-24
ACHC 2026-06-24 04:01:0927.08 24.30 -2.38%
ACHC 2026-06-24 05:00:5824.79 24.30 -2.38%
ACHC 2026-06-24 06:01:0324.79 22.23 -2.38%
ACHC 2026-06-24 08:00:5424.79 22.33 -2.38%
ACHC 2026-06-24 09:00:5424.78 22.60 -2.38%
ACHC 2026-06-24 10:00:5424.46 24.39 -0.63%
ACHC 2026-06-24 11:01:0124.56 24.53 0.08%
ACHC 2026-06-24 12:01:0324.89 24.86 1.35%
ACHC 2026-06-24 13:01:1224.53 24.50 -0.08%
ACHC 2026-06-24 14:01:0424.34 24.29 -0.99%
ACHC 2026-06-24 15:01:0224.74 24.72 0.79%
ACHC 2026-06-24 16:01:0725.68 24.17 1.75%
ACHC 2026-06-24 20:01:070.00 0.00 1.75%
2026-06-25
ACHC 2026-06-25 04:01:0525.19 24.81 1.75%
ACHC 2026-06-25 09:00:5725.68 24.81 1.75%
ACHC 2026-06-25 10:00:5725.61 25.56 2.65%
ACHC 2026-06-25 11:01:1425.37 25.34 1.63%
ACHC 2026-06-25 12:00:5826.23 26.20 5.13%
ACHC 2026-06-25 13:00:5926.05 26.00 4.40%
ACHC 2026-06-25 14:01:0126.19 26.16 4.97%
ACHC 2026-06-25 15:05:2326.17 26.15 4.89%
ACHC 2026-06-25 16:00:5727.05 25.36 5.17%
ACHC 2026-06-25 18:01:0526.92 26.23 5.05%
ACHC 2026-06-25 20:01:050.00 0.00 5.05%
2026-06-26
ACHC 2026-06-26 04:01:0126.50 26.24 0.68%
ACHC 2026-06-26 05:00:5826.50 26.24 0.48%
ACHC 2026-06-26 06:00:5726.53 23.99 0.48%
ACHC 2026-06-26 08:00:5827.25 25.98 0.48%
ACHC 2026-06-26 09:00:5726.39 26.17 -0.12%
ACHC 2026-06-26 10:00:5626.36 26.31 0.44%
ACHC 2026-06-26 11:00:5726.49 26.47 1.00%
ACHC 2026-06-26 12:01:0326.56 26.53 1.28%
ACHC 2026-06-26 13:01:0226.90 26.86 2.60%
ACHC 2026-06-26 14:01:0427.23 27.21 3.97%
ACHC 2026-06-26 15:01:0727.00 26.97 3.08%
ACHC 2026-06-26 16:01:0328.00 26.49 4.54%
ACHC 2026-06-26 17:01:0727.50 26.49 4.54%
ACHC 2026-06-26 18:01:0727.50 26.55 4.54%
ACHC 2026-06-26 19:01:1327.50 26.49 4.54%
ACHC 2026-06-26 20:01:080.00 0.00 4.54%


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.