NASDAQ, ACHC End of Day and Historical Stock Data [Acadia Healthcr Company]

08 Aug 25 16:16

LAST: 19.25	CHANGE: 1.04	OPEN: 18.30	HIGH: 19.28	ASK: 25.15	VOLUME: 2.85M
LAST: 19.25	CHG(%): 5.71	PREV: 18.20	LOW: 18.22	BID: 13.25	OPEN INT: 0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	18.30	19.28	18.22	19.24	2.85M
07 Aug 25	18.17	18.62	17.75	18.20	3.51M
06 Aug 25	20.78	22.04	17.13	18.00	6.39M
05 Aug 25	21.48	22.51	21.48	21.76	3.37M
04 Aug 25	21.15	21.65	20.88	21.37	2.17M
01 Aug 25	21.68	21.81	20.83	21.09	1.87M
31 Jul 25	22.31	22.56	21.70	21.77	2M
30 Jul 25	22.37	22.59	21.91	22.45	1.6M
29 Jul 25	22.49	23.13	22.23	22.26	1.9M
28 Jul 25	22.38	23.13	22.21	22.69	2.07M

Sector:	Healthcare
Industry:	Specialized Health Services
P/E Ratio:	11.451
PEG Ratio:	1.19
EPS:	2.04
DivYield:	N/A
PtB:	0.6942
PtS:	1.01
EBITDA:	574.61M
Shares:	92.12M
Market Cap:	1.773B
52wk range:	20.35 - 82.41

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

19.25