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

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

+ Healthcare



Clear duplicates of prices



2025-04-10
ACHC 2025-04-10 23:00:400.00 0.00 -6.94%
2025-04-11
ACHC 2025-04-11 04:00:380.00 0.00 -2.16%
ACHC 2025-04-11 05:00:3737.89 26.99 1.07%
ACHC 2025-04-11 06:00:3837.89 26.99 -0.27%
ACHC 2025-04-11 07:00:4432.68 27.49 2.37%
ACHC 2025-04-11 08:00:3627.88 26.76 1.41%
ACHC 2025-04-11 09:00:4227.40 27.00 0.58%
ACHC 2025-04-11 10:00:4126.99 26.86 -0.65%
ACHC 2025-04-11 11:00:4126.49 26.35 -2.47%
ACHC 2025-04-11 12:00:4126.20 26.15 -3.09%
ACHC 2025-04-11 13:00:3826.26 26.19 -3.02%
ACHC 2025-04-11 14:00:3926.45 26.40 -2.27%
ACHC 2025-04-11 15:00:3926.28 26.24 -2.82%
ACHC 2025-04-11 16:00:4330.11 26.02 -3.20%
ACHC 2025-04-11 17:00:3626.65 26.16 -3.43%
ACHC 2025-04-11 18:00:4227.85 26.16 -3.43%
ACHC 2025-04-11 20:00:410.00 0.00 -3.43%
2025-04-14
ACHC 2025-04-14 05:00:3930.16 22.87 2.88%
ACHC 2025-04-14 08:00:4327.78 25.01 2.88%
ACHC 2025-04-14 09:00:4027.75 24.68 4.76%
ACHC 2025-04-14 10:00:3825.96 25.83 -0.96%
ACHC 2025-04-14 11:00:4126.39 26.33 0.89%
ACHC 2025-04-14 12:00:4026.02 25.95 -0.55%
ACHC 2025-04-14 13:00:4226.20 26.09 -0.30%
ACHC 2025-04-14 14:00:3926.22 26.15 0.07%
ACHC 2025-04-14 15:00:4126.42 26.38 0.92%
ACHC 2025-04-14 16:00:3626.58 26.03 0.89%
ACHC 2025-04-14 17:00:3826.58 26.03 0.92%
ACHC 2025-04-14 20:00:340.00 0.00 0.92%
2025-04-15
ACHC 2025-04-15 04:00:3927.80 0.00 0.92%
ACHC 2025-04-15 05:00:3627.80 22.66 -0.92%
ACHC 2025-04-15 06:00:3927.80 22.66 -1.11%
ACHC 2025-04-15 07:00:4427.80 22.66 1.15%
ACHC 2025-04-15 08:00:4327.80 25.01 0.38%
ACHC 2025-04-15 09:00:3726.79 25.75 -2.26%
ACHC 2025-04-15 10:00:4125.98 25.92 -1.76%
ACHC 2025-04-15 11:00:4226.02 25.98 -1.45%
ACHC 2025-04-15 12:00:3925.89 25.85 -1.99%
ACHC 2025-04-15 13:00:4125.65 25.64 -2.87%
ACHC 2025-04-15 14:00:3725.28 25.26 -4.28%
ACHC 2025-04-15 15:00:3725.37 25.34 -4.02%
ACHC 2025-04-15 16:00:3725.60 24.66 -6.35%
ACHC 2025-04-15 17:00:4525.21 24.76 -6.29%
ACHC 2025-04-15 18:00:3825.60 24.66 -6.29%
ACHC 2025-04-15 20:00:350.00 0.00 -6.29%
2025-04-16
ACHC 2025-04-16 05:00:3528.50 24.46 2.12%
ACHC 2025-04-16 06:00:3925.50 24.46 2.12%
ACHC 2025-04-16 07:00:3925.50 22.65 2.12%
ACHC 2025-04-16 08:00:3725.48 24.47 2.12%
ACHC 2025-04-16 09:00:3725.50 22.67 -0.15%
ACHC 2025-04-16 10:00:3924.69 24.60 -0.34%
ACHC 2025-04-16 11:00:3724.50 24.48 -0.95%
ACHC 2025-04-16 12:00:3724.69 24.67 -0.19%
ACHC 2025-04-16 13:00:3224.60 24.57 -0.53%
ACHC 2025-04-16 14:00:3424.25 24.21 -1.93%
ACHC 2025-04-16 15:00:3724.05 24.02 -2.61%
ACHC 2025-04-16 16:00:3423.84 23.71 -3.45%
ACHC 2025-04-16 17:00:3823.85 23.51 -3.56%
ACHC 2025-04-16 18:00:3823.85 23.51 -3.60%
ACHC 2025-04-16 19:00:3623.85 23.51 -4.93%
ACHC 2025-04-16 20:00:390.00 0.00 -4.93%
2025-04-17
ACHC 2025-04-17 05:00:3926.64 23.40 -4.93%
ACHC 2025-04-17 08:00:3524.54 23.41 -4.93%
ACHC 2025-04-17 09:00:3524.20 23.84 0.65%
ACHC 2025-04-17 10:00:3823.63 23.58 -0.97%
ACHC 2025-04-17 11:00:3624.08 24.04 0.93%
ACHC 2025-04-17 12:00:3423.92 23.90 0.28%
ACHC 2025-04-17 13:00:3424.02 23.97 0.57%
ACHC 2025-04-17 14:00:3423.98 23.95 0.53%
ACHC 2025-04-17 15:00:3224.25 24.22 1.58%
ACHC 2025-04-17 16:00:3724.98 23.70 0.28%
ACHC 2025-04-17 17:00:3524.37 23.70 -0.55%
ACHC 2025-04-17 18:00:3524.98 23.70 -0.55%
ACHC 2025-04-17 20:00:380.00 0.00 -0.55%
2025-04-21
ACHC 2025-04-21 05:00:3724.55 23.99 0.92%
ACHC 2025-04-21 06:00:3724.55 22.90 -2.10%
ACHC 2025-04-21 07:00:3124.54 22.91 -2.94%
ACHC 2025-04-21 08:00:4323.61 22.90 -1.64%
ACHC 2025-04-21 09:00:3724.24 23.46 -1.72%
ACHC 2025-04-21 10:00:3822.68 22.55 -5.41%
ACHC 2025-04-21 11:00:4021.39 21.37 -10.65%
ACHC 2025-04-21 12:00:3921.23 21.19 -11.33%
ACHC 2025-04-21 13:00:3820.68 20.65 -13.63%
ACHC 2025-04-21 14:00:4120.71 20.68 -13.51%
ACHC 2025-04-21 15:00:4220.64 20.62 -13.76%
ACHC 2025-04-21 16:00:4121.60 20.48 -10.15%
ACHC 2025-04-21 17:00:3821.49 21.07 -10.12%
ACHC 2025-04-21 18:00:4221.49 20.70 -11.13%
ACHC 2025-04-21 19:00:4022.68 20.70 -10.12%
ACHC 2025-04-21 20:00:390.00 0.00 -10.12%
2025-04-22
ACHC 2025-04-22 05:00:4021.86 17.72 -0.75%
ACHC 2025-04-22 06:00:4021.50 17.83 -0.33%
ACHC 2025-04-22 07:00:4222.49 19.59 1.46%
ACHC 2025-04-22 08:00:4421.88 21.43 1.46%
ACHC 2025-04-22 09:00:3920.93 20.30 -2.55%
ACHC 2025-04-22 10:00:4120.44 20.39 -4.52%
ACHC 2025-04-22 11:00:4120.59 20.56 -3.85%
ACHC 2025-04-22 12:00:4120.82 20.79 -2.89%
ACHC 2025-04-22 13:00:4520.90 20.88 -2.51%
ACHC 2025-04-22 14:00:4420.49 20.47 -4.22%
ACHC 2025-04-22 15:00:4020.64 20.62 -3.60%
ACHC 2025-04-22 16:00:3621.75 20.59 -3.72%
ACHC 2025-04-22 17:00:4220.77 20.59 -3.21%
ACHC 2025-04-22 18:00:4421.55 20.47 -3.35%
ACHC 2025-04-22 19:00:4821.75 20.70 -3.35%
ACHC 2025-04-22 20:00:490.00 0.00 -3.35%
2025-04-23
ACHC 2025-04-23 05:00:4621.20 18.72 -3.35%
ACHC 2025-04-23 06:00:4823.01 18.72 -3.35%
ACHC 2025-04-23 07:00:4423.01 20.50 0.05%
ACHC 2025-04-23 08:00:4221.19 20.50 0.05%
ACHC 2025-04-23 09:00:4423.01 21.00 2.70%
ACHC 2025-04-23 10:00:4521.74 21.68 5.21%
ACHC 2025-04-23 11:00:3821.72 21.69 5.12%
ACHC 2025-04-23 12:00:4721.64 21.62 4.79%
ACHC 2025-04-23 13:00:4321.68 21.65 4.79%
ACHC 2025-04-23 14:00:4721.63 21.60 4.70%
ACHC 2025-04-23 15:00:4521.42 21.41 3.77%
ACHC 2025-04-23 16:00:5021.82 21.00 3.02%
ACHC 2025-04-23 17:00:3921.61 21.00 3.16%
ACHC 2025-04-23 18:00:3521.76 21.00 3.16%
ACHC 2025-04-23 20:00:410.00 0.00 3.16%
2025-04-24
ACHC 2025-04-24 05:00:3524.35 18.64 0.68%
ACHC 2025-04-24 07:00:4122.00 19.21 0.68%
ACHC 2025-04-24 08:00:4121.99 21.01 0.68%
ACHC 2025-04-24 09:00:4121.94 21.17 0.68%
ACHC 2025-04-24 10:00:4021.41 21.38 0.92%
ACHC 2025-04-24 11:00:4421.73 21.71 2.52%
ACHC 2025-04-24 12:00:3821.95 21.92 3.59%
ACHC 2025-04-24 13:00:4022.22 22.20 4.95%
ACHC 2025-04-24 14:00:3822.37 22.35 5.63%
ACHC 2025-04-24 15:00:3922.18 22.17 4.76%
ACHC 2025-04-24 16:00:4022.75 22.00 4.76%
ACHC 2025-04-24 17:00:5022.98 21.75 4.62%
ACHC 2025-04-24 18:00:4422.62 21.75 4.62%
ACHC 2025-04-24 20:00:420.00 0.00 4.62%
2025-04-25
ACHC 2025-04-25 04:00:4827.80 0.00 4.62%
ACHC 2025-04-25 05:00:4227.80 17.05 0.99%
ACHC 2025-04-25 07:00:4426.81 19.21 0.99%
ACHC 2025-04-25 07:48:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/860730/000095017025058334/0000950170-25-058334-index.htm
8-K - HCA Healthcare, Inc. (0000860730) (Filer)
ACHC 2025-04-25 09:00:4122.48 21.50 0.99%
ACHC 2025-04-25 10:00:3722.01 21.93 -0.99%
ACHC 2025-04-25 11:00:3822.06 22.01 -0.85%
ACHC 2025-04-25 12:00:3521.90 21.88 -1.37%
ACHC 2025-04-25 13:00:3622.02 22.00 -0.80%
ACHC 2025-04-25 14:00:3521.99 21.98 -0.90%
ACHC 2025-04-25 15:00:3722.10 22.09 -0.38%
ACHC 2025-04-25 16:00:3526.15 21.81 -0.14%
ACHC 2025-04-25 17:00:3822.58 21.72 -0.14%
ACHC 2025-04-25 18:00:4122.49 21.81 -0.14%
ACHC 2025-04-25 20:00:400.00 0.00 -0.14%
2025-04-29
ACHC 2025-04-29 11:00:4721.82 21.79 -1.72%
ACHC 2025-04-29 12:00:3221.91 21.88 -1.26%
ACHC 2025-04-29 13:00:3322.03 22.01 -0.72%
ACHC 2025-04-29 14:00:3422.38 22.36 0.81%
ACHC 2025-04-29 15:00:3922.52 22.50 1.53%
ACHC 2025-04-29 16:00:3522.42 22.37 0.99%
ACHC 2025-04-29 16:39:03
8-K Sec report https://www.sec.gov/Archives/edgar/data/860730/000119312525103953/0001193125-25-103953-index.htm
8-K - HCA Healthcare, Inc. (0000860730) (Filer)
ACHC 2025-04-29 17:00:3422.63 21.92 1.44%
ACHC 2025-04-29 18:00:3323.10 22.47 1.44%
ACHC 2025-04-29 19:00:3123.10 21.72 1.31%
ACHC 2025-04-29 20:00:320.00 0.00 1.31%
2025-04-30
ACHC 2025-04-30 05:00:3626.05 19.21 1.08%
ACHC 2025-04-30 07:00:3224.56 21.00 1.08%
ACHC 2025-04-30 08:00:3222.62 21.64 1.08%
ACHC 2025-04-30 09:00:3622.26 21.30 -0.68%
ACHC 2025-04-30 10:00:3521.95 21.89 -2.03%
ACHC 2025-04-30 11:00:3221.97 21.94 -1.81%
ACHC 2025-04-30 12:00:3622.79 22.74 1.99%
ACHC 2025-04-30 13:00:2922.78 22.75 1.94%
ACHC 2025-04-30 14:00:3522.87 22.85 2.30%
ACHC 2025-04-30 15:00:3522.93 22.91 2.57%
ACHC 2025-04-30 16:00:3423.47 23.27 4.70%
ACHC 2025-04-30 17:00:3323.85 23.15 5.23%
ACHC 2025-04-30 18:00:3623.98 23.15 5.23%
ACHC 2025-04-30 20:00:380.00 0.00 5.23%
2025-05-01
ACHC 2025-05-01 05:00:3529.62 23.15 5.23%
ACHC 2025-05-01 07:00:3227.12 23.15 5.23%
ACHC 2025-05-01 08:00:4025.50 23.16 5.23%
ACHC 2025-05-01 09:00:3625.50 23.16 0.67%
ACHC 2025-05-01 10:00:3423.12 23.07 -1.39%
ACHC 2025-05-01 11:00:3423.32 23.30 -0.40%
ACHC 2025-05-01 12:00:3823.01 23.00 -1.79%
ACHC 2025-05-01 13:00:3422.93 22.90 -2.19%
ACHC 2025-05-01 14:00:3722.94 22.92 -2.10%
ACHC 2025-05-01 15:00:3522.63 22.61 -3.49%
ACHC 2025-05-01 16:00:3522.88 22.66 -2.82%
ACHC 2025-05-01 16:30:20
10-Q Sec report https://www.sec.gov/Archives/edgar/data/860730/000095017025061895/0000950170-25-061895-index.htm
10-Q - HCA Healthcare, Inc. (0000860730) (Filer)
ACHC 2025-05-01 17:00:3523.22 22.50 -2.65%
ACHC 2025-05-01 18:00:4123.49 22.50 -2.65%
ACHC 2025-05-01 19:00:3723.49 22.76 -2.65%
ACHC 2025-05-01 20:00:350.00 0.00 -2.65%
2025-05-02
ACHC 2025-05-02 05:00:3523.48 19.21 -2.65%
ACHC 2025-05-02 07:00:3623.48 22.13 -2.65%
ACHC 2025-05-02 08:00:3622.91 22.13 -0.34%
ACHC 2025-05-02 09:00:3423.47 22.61 -1.15%
ACHC 2025-05-02 10:00:3323.12 23.05 1.37%
ACHC 2025-05-02 11:00:3423.15 23.11 1.54%
ACHC 2025-05-02 12:00:3723.20 23.18 1.75%
ACHC 2025-05-02 13:00:3723.50 23.48 3.03%
ACHC 2025-05-02 14:00:3523.40 23.38 2.61%
ACHC 2025-05-02 14:16:38
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1138476/000118518525000391/0001185185-25-000391-index.htm
10-Q - PACIFIC HEALTH CARE ORGANIZATION INC (0001138476) (Filer)
ACHC 2025-05-02 15:00:3823.24 23.22 1.92%
ACHC 2025-05-02 16:00:3823.40 23.36 2.22%
ACHC 2025-05-02 17:00:3823.58 23.07 2.55%
ACHC 2025-05-02 20:00:420.00 0.00 2.55%
2025-05-05
ACHC 2025-05-05 05:00:3724.00 21.40 1.71%
ACHC 2025-05-05 06:00:3223.64 23.06 1.71%
ACHC 2025-05-05 07:00:4123.64 23.05 1.71%
ACHC 2025-05-05 08:00:3423.28 23.05 -0.13%
ACHC 2025-05-05 09:00:3823.30 23.06 -0.13%
ACHC 2025-05-05 10:00:3723.39 23.33 0.22%
ACHC 2025-05-05 11:00:3323.42 23.39 0.48%
ACHC 2025-05-05 12:00:3323.35 23.31 0.04%
ACHC 2025-05-05 13:00:3323.19 23.16 -0.57%
ACHC 2025-05-05 14:00:3623.18 23.15 -0.70%
ACHC 2025-05-05 15:00:3523.06 23.03 -1.14%
ACHC 2025-05-05 16:00:3722.90 22.68 -2.24%
ACHC 2025-05-05 17:00:3523.25 22.51 -2.15%
ACHC 2025-05-05 18:00:3523.49 22.51 -2.15%
ACHC 2025-05-05 20:00:370.00 0.00 -2.15%
2025-05-06
ACHC 2025-05-06 05:00:3429.62 19.21 -0.04%
ACHC 2025-05-06 07:00:3627.40 22.13 -0.04%
ACHC 2025-05-06 10:00:3722.61 22.57 -0.94%
ACHC 2025-05-06 11:00:3122.73 22.70 -0.39%
ACHC 2025-05-06 12:00:3622.92 22.89 0.43%
ACHC 2025-05-06 13:00:3522.84 22.83 0.13%
ACHC 2025-05-06 14:00:4022.79 22.78 -0.13%
ACHC 2025-05-06 15:00:3522.84 22.82 0.09%
ACHC 2025-05-06 16:00:3823.91 23.67 4.29%
ACHC 2025-05-06 17:00:4023.98 23.34 4.30%
ACHC 2025-05-06 18:00:4023.98 23.21 4.30%
ACHC 2025-05-06 19:00:3023.98 23.24 4.30%
ACHC 2025-05-06 20:00:400.00 0.00 4.30%
2025-05-07
ACHC 2025-05-07 05:00:3923.94 19.21 4.30%
ACHC 2025-05-07 06:00:3923.94 23.83 4.30%
ACHC 2025-05-07 07:00:4127.13 21.79 4.30%
ACHC 2025-05-07 08:00:4123.99 23.83 4.30%
ACHC 2025-05-07 10:00:3724.01 23.98 0.88%
ACHC 2025-05-07 11:00:3423.71 23.66 -0.53%
ACHC 2025-05-07 12:00:3823.84 23.81 0.18%
ACHC 2025-05-07 13:00:3624.20 24.18 1.75%
ACHC 2025-05-07 14:00:3124.07 24.04 1.10%
ACHC 2025-05-07 15:00:3924.16 24.15 1.58%
ACHC 2025-05-07 16:00:3724.27 24.02 1.49%
ACHC 2025-05-07 17:00:3724.63 23.69 1.58%
ACHC 2025-05-07 18:00:3624.85 23.48 1.58%
ACHC 2025-05-07 20:00:390.00 0.00 1.58%
2025-05-08
ACHC 2025-05-08 05:00:3724.41 19.21 2.06%
ACHC 2025-05-08 06:00:3624.41 19.21 1.10%
ACHC 2025-05-08 07:00:3729.62 20.23 2.37%
ACHC 2025-05-08 08:00:3525.19 20.23 2.37%
ACHC 2025-05-08 09:00:3224.70 20.23 1.49%
ACHC 2025-05-08 10:00:3224.32 24.26 0.57%
ACHC 2025-05-08 11:00:3324.09 24.03 -0.44%
ACHC 2025-05-08 12:00:2924.52 24.50 1.58%
ACHC 2025-05-08 13:00:3324.72 24.70 2.46%
ACHC 2025-05-08 14:00:3824.51 24.49 1.49%
ACHC 2025-05-08 15:00:3624.53 24.52 1.58%
ACHC 2025-05-08 16:00:3324.22 24.20 0.26%
ACHC 2025-05-08 17:00:3024.69 23.75 0.25%
ACHC 2025-05-08 18:00:3324.69 20.23 0.25%
ACHC 2025-05-08 19:00:3524.69 23.52 0.25%
ACHC 2025-05-08 20:00:380.00 0.00 0.25%
2025-05-09
ACHC 2025-05-09 05:00:3529.62 24.12 0.25%
ACHC 2025-05-09 06:00:3929.62 24.12 0.75%
ACHC 2025-05-09 07:00:3329.62 19.21 0.75%
ACHC 2025-05-09 08:00:3527.13 20.23 0.75%
ACHC 2025-05-09 09:00:3927.13 24.08 0.75%
ACHC 2025-05-09 10:00:3724.51 24.47 1.16%
ACHC 2025-05-09 11:00:3624.44 24.40 0.87%
ACHC 2025-05-09 12:00:3424.37 24.36 0.62%
ACHC 2025-05-09 13:00:3224.17 24.15 -0.17%
ACHC 2025-05-09 14:00:3724.15 24.13 -0.29%
ACHC 2025-05-09 15:00:3324.04 24.02 -0.75%
ACHC 2025-05-09 16:00:3823.96 23.73 -1.53%
ACHC 2025-05-09 17:00:3324.80 20.23 -0.87%
ACHC 2025-05-09 20:00:370.00 0.00 -0.87%


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.