Acadia Healthcare Company, Inc (ACHC) Stock Price

26.94 ▲ +1.10 (+4.26%)
Open: 26.26 Vol: 9.01M Day's range: 25.15 - 28.48 May 13, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ACHC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 27.07▼ 26.93▲ 27.19▼ 25.00▲ 24.03▲
MA10 27.01▼ 27.38▼ 26.93▲ 24.11▲ 26.10▲
MA20 27.05▼ 26.87▲ 25.84▲ 23.29▲ 33.33▼
MA50 27.33▼ 25.50▲ 24.55▲ 26.63▲ 48.95▼
MA100 27.09▼ 24.46▲ 23.48▲ 34.14▼ 62.30▼
MA200 26.06▲ 23.31▲ 24.53▲ 46.73▼ 66.51▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.025▲ -0.137▼ 0.055▲ 0.737▲ 0.209▲
RSI 44.659▼ 56.424▲ 63.164▲ 59.469▲ 34.343▼
STOCH 64.554     35.617     67.005     85.728▲ 22.437    
WILL %R -69.231     -45.564     -36.331     -21.690▲ -71.266    
CCI -86.607     -31.952     42.456     212.618▲ -40.186    
Latest Filters Detected On ACHC
MA $ACHC Price Crossed Above MA(50) Set Alert
BREAK $ACHC Price Breaks 20 Days High Set Alert
BREAK $ACHC Price Breaks 10 Days High Set Alert
Acadia Healthcare Company, Inc News
Wednesday, May 14, 2025 12:08 AM
Acadia Healthcare Co Inc (ACHC) reports robust revenue growth and strategic expansions, while addressing challenges from underperforming facilities and startup costs.
Tuesday, May 13, 2025 08:31 PM
As the Q1 earnings season comes to a close, it’s time to take stock of this quarter’s best and worst performers in the hospital chains industry, including HCA Healthcare (NYSE:HCA) and its peers.
Tuesday, May 13, 2025 10:38 AM
Good day, and welcome to Acadia Healthcare’s First Quarter of 2025 Earnings Call. All participants will be in a listen-only mode for the duration of the call. [Operator Instructions]. After today’s ...
ACHC historical stock data
date open high low close volume
13/05/25 26.26 28.48 25.15 26.94 9,008,140
12/05/25 24.78 26.06 24.72 25.84 3,436,987
09/05/25 24.39 24.65 23.83 23.84 1,574,132
08/05/25 24.29 24.77 24.01 24.22 5,157,172
07/05/25 23.94 24.30 23.49 24.16 2,142,510
06/05/25 22.70 23.98 22.36 23.80 2,500,524
05/05/25 23.34 23.53 22.72 22.81 1,499,548
02/05/25 23.21 23.595 22.775 23.31 1,937,486
01/05/25 23.38 23.415 22.60 22.78 2,190,592
30/04/25 22.14 23.50 21.74 23.40 6,501,579
Quote Details
52wk Low:20.36
52wk High:82.405
Vol:9.01M
Avg Vol(3m):48.9M
1Y Chng:-58.60%
1M Chng:-9.99%
Add to Watch List