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

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

+ Healthcare



Clear duplicates of prices



2024-12-26
ACHC 2024-12-26 19:00:4838.49 37.28 1.06%
2024-12-27
ACHC 2024-12-27 06:00:5346.43 31.65 1.06%
ACHC 2024-12-27 07:00:5440.30 31.65 1.06%
ACHC 2024-12-27 09:00:4439.76 35.60 0.00%
ACHC 2024-12-27 11:00:4837.96 37.50 -1.43%
ACHC 2024-12-27 13:00:4237.57 37.53 -1.35%
ACHC 2024-12-27 14:00:4637.47 37.43 -1.67%
ACHC 2024-12-27 15:00:4037.52 37.51 -1.49%
ACHC 2024-12-27 16:00:4637.90 37.84 -0.66%
ACHC 2024-12-27 17:00:4838.06 38.04 -0.13%
ACHC 2024-12-27 18:00:4338.15 37.22 -0.29%
ACHC 2024-12-27 19:00:4538.15 35.60 -0.29%
2024-12-30
ACHC 2024-12-30 00:00:530.00 0.00 -0.29%
ACHC 2024-12-30 06:00:3546.43 31.62 0.87%
ACHC 2024-12-30 09:00:3743.00 35.60 0.00%
ACHC 2024-12-30 10:00:4138.25 35.60 0.00%
ACHC 2024-12-30 11:00:5037.55 37.22 -1.71%
ACHC 2024-12-30 12:00:4137.94 37.90 -0.13%
ACHC 2024-12-30 13:00:3538.60 38.57 1.65%
ACHC 2024-12-30 14:00:3338.51 38.47 1.37%
ACHC 2024-12-30 15:00:3538.88 38.85 2.36%
ACHC 2024-12-30 16:00:3738.89 38.87 2.39%
ACHC 2024-12-30 17:00:3738.65 38.64 1.79%
ACHC 2024-12-30 18:00:3239.08 37.83 1.63%
ACHC 2024-12-30 19:00:3539.08 37.37 1.63%
2024-12-31
ACHC 2024-12-31 06:00:3738.99 31.62 -1.50%
ACHC 2024-12-31 09:00:3238.99 35.60 0.00%
ACHC 2024-12-31 11:00:3539.30 39.21 1.77%
ACHC 2024-12-31 12:00:3439.07 39.02 1.24%
ACHC 2024-12-31 13:00:4038.48 38.44 -0.29%
ACHC 2024-12-31 14:00:3838.71 38.68 0.32%
ACHC 2024-12-31 15:00:3538.90 38.87 0.79%
ACHC 2024-12-31 16:00:3539.08 39.06 1.29%
ACHC 2024-12-31 17:00:3639.58 39.57 2.63%
ACHC 2024-12-31 18:00:3340.00 38.88 2.77%
ACHC 2024-12-31 19:00:4343.00 35.60 2.77%
2025-01-01
ACHC 2025-01-01 22:00:470.00 0.00 2.77%
2025-01-02
ACHC 2025-01-02 06:00:3946.43 31.62 -0.88%
ACHC 2025-01-02 09:00:4041.69 35.60 0.00%
ACHC 2025-01-02 11:00:4040.23 40.05 1.35%
ACHC 2025-01-02 12:00:3540.80 40.77 2.93%
ACHC 2025-01-02 13:00:3740.76 40.71 2.88%
ACHC 2025-01-02 14:00:3841.20 41.16 3.99%
ACHC 2025-01-02 15:00:3740.83 40.77 3.03%
ACHC 2025-01-02 16:00:3741.08 41.04 3.68%
ACHC 2025-01-02 17:00:3840.72 40.71 2.77%
ACHC 2025-01-02 18:00:3641.25 40.50 2.17%
2025-01-03
ACHC 2025-01-03 06:00:3542.32 38.62 -1.41%
ACHC 2025-01-03 07:00:3942.32 38.62 -0.91%
ACHC 2025-01-03 09:00:3642.32 38.62 0.00%
ACHC 2025-01-03 10:00:3541.63 38.62 0.00%
ACHC 2025-01-03 11:00:3442.22 42.10 3.63%
ACHC 2025-01-03 12:00:3642.42 42.32 3.91%
ACHC 2025-01-03 13:00:3743.64 43.59 7.19%
ACHC 2025-01-03 14:00:3544.15 44.03 8.35%
ACHC 2025-01-03 15:00:3644.35 44.26 8.93%
ACHC 2025-01-03 16:00:3444.27 44.22 8.80%
ACHC 2025-01-03 17:00:3744.31 44.30 8.90%
ACHC 2025-01-03 18:00:3645.00 43.46 8.71%
ACHC 2025-01-03 19:00:3245.00 43.10 8.71%
2025-01-06
ACHC 2025-01-06 00:00:430.00 0.00 8.71%
ACHC 2025-01-06 06:00:3545.22 42.74 8.71%
ACHC 2025-01-06 08:00:3446.06 42.74 8.71%
ACHC 2025-01-06 09:00:3344.99 44.58 0.00%
ACHC 2025-01-06 10:00:3444.99 44.81 0.00%
ACHC 2025-01-06 11:00:4544.98 44.79 1.28%
ACHC 2025-01-06 12:00:3244.63 44.56 0.66%
ACHC 2025-01-06 14:00:3344.99 44.96 1.62%
ACHC 2025-01-06 16:00:3444.82 44.76 1.15%
ACHC 2025-01-06 17:00:3644.79 44.76 1.10%
ACHC 2025-01-06 18:00:3245.72 44.00 1.20%
ACHC 2025-01-06 19:00:3445.93 45.00 1.53%
ACHC 2025-01-06 20:00:3845.93 44.00 1.53%
ACHC 2025-01-06 21:00:3346.37 44.00 1.53%
ACHC 2025-01-06 22:00:4145.93 44.00 1.53%
2025-01-07
ACHC 2025-01-07 06:00:3454.19 45.30 2.03%
ACHC 2025-01-07 07:00:3347.01 45.30 2.03%
ACHC 2025-01-07 08:00:3346.99 42.50 2.59%
ACHC 2025-01-07 09:00:3447.00 42.50 2.17%
ACHC 2025-01-07 10:00:3046.35 46.05 2.73%
ACHC 2025-01-07 11:00:3645.82 45.76 2.08%
ACHC 2025-01-07 12:00:3245.99 45.93 2.48%
ACHC 2025-01-07 13:00:3345.78 45.74 2.08%
ACHC 2025-01-07 14:00:3445.52 45.47 1.49%
ACHC 2025-01-07 15:00:4745.08 45.02 0.47%
ACHC 2025-01-07 16:00:3645.24 45.20 0.86%
ACHC 2025-01-07 17:00:3445.12 45.11 0.61%
ACHC 2025-01-07 18:00:3646.10 44.25 0.62%
ACHC 2025-01-07 19:00:3446.10 44.05 0.62%
ACHC 2025-01-07 20:00:3447.02 43.00 0.62%
2025-01-08
ACHC 2025-01-08 06:00:3445.99 44.04 -1.40%
ACHC 2025-01-08 07:00:3645.99 43.78 -0.96%
ACHC 2025-01-08 09:00:3745.34 43.89 0.00%
ACHC 2025-01-08 10:00:3245.24 44.30 -1.43%
ACHC 2025-01-08 11:00:3644.67 44.60 -1.09%
ACHC 2025-01-08 12:00:3645.43 45.37 0.62%
ACHC 2025-01-08 13:00:3345.30 45.25 0.33%
ACHC 2025-01-08 14:00:3445.29 45.26 0.33%
ACHC 2025-01-08 15:00:3545.26 45.20 0.25%
ACHC 2025-01-08 16:00:3645.38 45.34 0.54%
ACHC 2025-01-08 17:00:4045.16 45.15 0.04%
ACHC 2025-01-08 18:00:3549.91 44.24 -0.02%
ACHC 2025-01-08 19:00:3449.91 40.53 -0.02%
ACHC 2025-01-08 20:00:3349.91 44.00 -0.02%
2025-01-09
ACHC 2025-01-09 22:00:330.00 0.00 -0.16%
2025-01-10
ACHC 2025-01-10 06:00:3545.99 43.13 1.88%
ACHC 2025-01-10 07:00:3545.99 43.12 1.71%
ACHC 2025-01-10 08:00:3245.99 43.12 1.73%
ACHC 2025-01-10 09:00:3345.99 45.25 0.42%
ACHC 2025-01-10 10:00:3245.95 43.82 1.11%
ACHC 2025-01-10 11:00:3445.46 45.34 0.64%
ACHC 2025-01-10 16:00:3445.45 45.35 0.66%
ACHC 2025-01-10 17:00:3445.30 45.24 0.33%
ACHC 2025-01-10 18:00:3549.93 44.00 -0.44%
ACHC 2025-01-10 22:00:470.00 0.00 -0.44%
2025-01-13
ACHC 2025-01-13 06:00:3645.99 36.78 -0.44%
ACHC 2025-01-13 08:00:4145.00 36.78 -0.44%
ACHC 2025-01-13 09:00:3944.89 43.76 0.00%
ACHC 2025-01-13 10:00:3944.89 43.77 0.00%
ACHC 2025-01-13 11:00:3845.11 44.86 0.09%
ACHC 2025-01-13 12:00:4146.60 46.52 3.70%
ACHC 2025-01-13 13:00:3845.98 45.86 2.13%
ACHC 2025-01-13 14:00:3546.24 46.21 2.93%
ACHC 2025-01-13 15:00:4046.25 46.22 2.90%
ACHC 2025-01-13 16:00:3845.84 45.79 1.97%
ACHC 2025-01-13 17:00:3545.44 45.38 1.13%
ACHC 2025-01-13 18:00:3546.29 44.53 1.09%
ACHC 2025-01-13 18:17:54
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1350156/000126246325000017/0001262463-25-000017-index.htm
10-Q - PREAXIA HEALTH CARE PAYMENT SYSTEMS INC. (0001350156) (Filer)
ACHC 2025-01-13 19:00:3446.78 44.06 1.09%
2025-01-14
ACHC 2025-01-14 06:00:3346.76 44.00 -0.89%
ACHC 2025-01-14 09:00:3746.76 44.00 0.00%
ACHC 2025-01-14 10:00:3545.81 44.00 0.00%
ACHC 2025-01-14 11:01:1444.63 44.55 -1.85%
ACHC 2025-01-14 12:00:3443.99 43.92 -3.18%
ACHC 2025-01-14 13:00:3844.14 44.11 -2.89%
ACHC 2025-01-14 14:00:3643.39 43.30 -4.70%
ACHC 2025-01-14 15:00:3843.93 43.87 -3.36%
ACHC 2025-01-14 16:00:3843.88 43.82 -3.50%
ACHC 2025-01-14 17:00:4143.85 43.83 -3.50%
ACHC 2025-01-14 18:00:4044.40 43.51 -2.29%
ACHC 2025-01-14 19:00:3744.51 43.10 -2.22%
2025-01-15
ACHC 2025-01-15 06:00:3946.76 34.16 -1.45%
ACHC 2025-01-15 09:00:3744.96 35.60 0.00%
ACHC 2025-01-15 10:00:4045.71 43.10 1.30%
ACHC 2025-01-15 11:00:3643.32 43.15 -2.51%
ACHC 2025-01-15 12:00:3743.26 43.18 -2.55%
ACHC 2025-01-15 13:00:4043.22 43.19 -2.55%
ACHC 2025-01-15 14:00:3842.93 42.88 -3.19%
ACHC 2025-01-15 15:00:3743.22 43.18 -2.60%
ACHC 2025-01-15 16:00:4043.54 43.47 -1.89%
ACHC 2025-01-15 17:00:3743.15 43.13 -2.64%
ACHC 2025-01-15 18:00:3643.87 42.57 -3.00%
ACHC 2025-01-15 19:00:3744.30 42.57 -3.00%
2025-01-16
ACHC 2025-01-16 06:00:3946.76 40.00 -3.00%
ACHC 2025-01-16 09:00:3645.46 41.27 0.00%
ACHC 2025-01-16 10:00:3245.47 41.27 0.00%
ACHC 2025-01-16 11:00:3342.77 42.63 -0.68%
ACHC 2025-01-16 12:00:3442.75 42.67 -0.77%
ACHC 2025-01-16 13:00:3842.51 42.44 -1.22%
ACHC 2025-01-16 14:00:3642.16 42.13 -2.05%
ACHC 2025-01-16 15:00:3842.25 42.21 -1.83%
ACHC 2025-01-16 16:00:3942.27 42.24 -1.76%
ACHC 2025-01-16 17:00:3741.96 41.95 -2.43%
ACHC 2025-01-16 18:00:3342.22 41.60 -2.53%
2025-01-17
ACHC 2025-01-17 06:00:3844.48 40.02 -0.12%
ACHC 2025-01-17 07:00:3944.48 40.02 -1.02%
ACHC 2025-01-17 08:00:3644.54 39.09 -0.56%
ACHC 2025-01-17 09:00:3743.39 41.26 -0.35%
ACHC 2025-01-17 10:00:3843.39 41.66 -0.35%
ACHC 2025-01-17 11:00:3542.54 42.04 0.33%
ACHC 2025-01-17 14:00:3642.80 42.73 1.97%
ACHC 2025-01-17 15:00:3544.04 43.94 4.90%
ACHC 2025-01-17 16:00:3644.13 44.06 4.90%
ACHC 2025-01-17 17:00:3343.78 43.77 4.23%
ACHC 2025-01-17 18:00:3344.41 42.93 4.36%
ACHC 2025-01-17 19:00:3544.41 42.77 4.36%
ACHC 2025-01-17 22:00:490.00 0.00 4.36%
ACHC 2025-01-17 23:00:3944.41 42.77 4.36%
2025-01-20
ACHC 2025-01-20 00:00:430.00 0.00 4.36%
2025-01-21
ACHC 2025-01-21 06:00:3744.99 42.01 4.36%
ACHC 2025-01-21 08:00:340.00 0.00 4.36%
ACHC 2025-01-21 09:00:3644.99 42.01 0.00%
ACHC 2025-01-21 11:00:4044.18 43.76 -0.05%
ACHC 2025-01-21 12:00:4044.16 44.04 0.76%
ACHC 2025-01-21 13:00:3643.91 43.87 0.24%
ACHC 2025-01-21 14:00:3543.91 43.85 0.24%
ACHC 2025-01-21 15:00:3843.92 43.87 0.31%
ACHC 2025-01-21 16:00:3743.94 43.91 0.36%
ACHC 2025-01-21 17:00:3844.41 44.39 1.48%
ACHC 2025-01-21 18:00:3844.69 43.51 1.35%
ACHC 2025-01-21 19:00:3444.69 43.00 1.35%
ACHC 2025-01-21 22:00:560.00 0.00 1.35%
2025-01-22
ACHC 2025-01-22 06:00:4244.99 40.00 -2.19%
ACHC 2025-01-22 09:00:4044.99 41.00 0.00%
ACHC 2025-01-22 10:00:4144.99 43.31 0.00%
ACHC 2025-01-22 11:00:3844.28 44.20 -0.25%
ACHC 2025-01-22 12:00:4444.38 44.29 -0.05%
ACHC 2025-01-22 13:00:3744.72 44.65 0.78%
ACHC 2025-01-22 14:00:3844.57 44.51 0.41%
ACHC 2025-01-22 15:00:3744.69 44.63 0.66%
ACHC 2025-01-22 16:00:3444.70 44.66 0.69%
ACHC 2025-01-22 17:00:3844.25 44.22 -0.30%
ACHC 2025-01-22 18:00:3845.09 44.10 -0.25%
ACHC 2025-01-22 22:00:460.00 0.00 -0.25%
2025-01-23
ACHC 2025-01-23 06:00:4044.99 43.34 -1.40%
ACHC 2025-01-23 07:00:3846.06 42.02 -1.13%
ACHC 2025-01-23 07:03:24
8-K Sec report https://www.sec.gov/Archives/edgar/data/1156039/000115603925000007/0001156039-25-000007-index.htm
8-K - Elevance Health, Inc. (0001156039) (Filer)
ACHC 2025-01-23 08:00:3444.99 42.03 -1.13%
ACHC 2025-01-23 09:00:4244.99 42.81 1.13%
ACHC 2025-01-23 10:00:3844.99 43.56 1.13%
ACHC 2025-01-23 11:00:3943.68 43.54 -1.56%
ACHC 2025-01-23 12:00:4043.83 43.67 -1.15%
ACHC 2025-01-23 13:00:3944.07 44.01 -0.47%
ACHC 2025-01-23 14:00:3744.24 44.20 -0.14%
ACHC 2025-01-23 15:00:4044.24 44.18 -0.11%
ACHC 2025-01-23 16:00:3644.26 44.20 -0.09%
ACHC 2025-01-23 17:00:3844.27 44.25 0.00%
ACHC 2025-01-23 18:00:4245.36 40.33 0.54%
ACHC 2025-01-23 19:00:4449.70 40.33 0.54%
ACHC 2025-01-23 21:00:430.00 0.00 0.54%
2025-01-24
ACHC 2025-01-24 06:00:3846.76 34.16 2.82%
ACHC 2025-01-24 08:00:4046.76 42.26 -2.58%
ACHC 2025-01-24 08:40:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/860730/000095017025008608/0000950170-25-008608-index.htm
8-K - HCA Healthcare, Inc. (0000860730) (Filer)
ACHC 2025-01-24 09:00:3745.82 44.11 -2.58%
ACHC 2025-01-24 10:00:3744.71 44.11 0.45%
ACHC 2025-01-24 11:00:3943.78 43.63 -1.65%
ACHC 2025-01-24 12:00:4443.91 43.83 -1.38%
ACHC 2025-01-24 13:00:3944.23 44.16 -0.70%
ACHC 2025-01-24 14:00:3944.58 44.55 0.16%
ACHC 2025-01-24 15:00:4044.58 44.55 0.14%
ACHC 2025-01-24 16:00:4144.32 44.29 -0.43%
ACHC 2025-01-24 17:00:4144.30 44.10 -0.72%
ACHC 2025-01-24 18:00:4044.91 43.33 -0.72%
ACHC 2025-01-24 22:00:470.00 0.00 -0.72%


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.