Acadia Healthcare Company, Inc. - Price History
Monthly price history for ACHC (Acadia Healthcare Company, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $66.12 | $66.12 |
| April 2024 | $73.94 | $73.94 |
| March 2024 | $79.22 | $79.22 |
| February 2024 | $83.45 | $83.45 |
| January 2024 | $82.14 | $82.14 |
| December 2023 | $77.76 | $77.76 |
| November 2023 | $72.99 | $72.99 |
| October 2023 | $73.51 | $73.51 |
| September 2023 | $70.31 | $70.31 |
| August 2023 | $77.10 | $77.10 |
| July 2023 | $79.03 | $79.03 |
| June 2023 | $79.64 | $79.64 |
| May 2023 | $70.63 | $70.63 |
| April 2023 | $72.29 | $72.29 |
| March 2023 | $72.25 | $72.25 |
| February 2023 | $72.51 | $72.51 |
| January 2023 | $84.02 | $84.02 |
| December 2022 | $82.32 | $82.32 |
| November 2022 | $89.06 | $89.06 |
| October 2022 | $81.30 | $81.30 |
| September 2022 | $78.18 | $78.18 |
| August 2022 | $81.93 | $81.93 |
| July 2022 | $82.91 | $82.91 |
| June 2022 | $67.63 | $67.63 |
| May 2022 | $71.17 | $71.17 |
| April 2022 | $67.88 | $67.88 |
| March 2022 | $65.53 | $65.53 |
| February 2022 | $56.71 | $56.71 |
| January 2022 | $52.65 | $52.65 |
| December 2021 | $60.70 | $60.70 |
| November 2021 | $56.17 | $56.17 |
| October 2021 | $62 | $62 |
| September 2021 | $63.78 | $63.78 |
| August 2021 | $66.12 | $66.12 |
| July 2021 | $61.72 | $61.72 |
| June 2021 | $62.75 | $62.75 |
| May 2021 | $64.36 | $64.36 |
| April 2021 | $60.92 | $60.92 |
| March 2021 | $57.14 | $57.14 |
| February 2021 | $55.24 | $55.24 |
| January 2021 | $50.68 | $50.68 |
| December 2020 | $50.26 | $50.26 |
| November 2020 | $42.45 | $42.45 |
| October 2020 | $35.65 | $35.65 |
| September 2020 | $29.48 | $29.48 |
| August 2020 | $30.91 | $30.91 |
| July 2020 | $29.81 | $29.81 |
| June 2020 | $25.12 | $25.12 |
| May 2020 | $28.61 | $28.61 |
| April 2020 | $24.01 | $24.01 |
| March 2020 | $18.35 | $18.35 |
| February 2020 | $29.60 | $29.60 |
| January 2020 | $32.13 | $32.13 |
| December 2019 | $33.22 | $33.22 |
| November 2019 | $32.16 | $32.16 |
| October 2019 | $29.99 | $29.99 |
| September 2019 | $31.08 | $31.08 |
| August 2019 | $26.46 | $26.46 |
| July 2019 | $31.94 | $31.94 |
| June 2019 | $34.95 | $34.95 |
| May 2019 | $32.22 | $32.22 |
| April 2019 | $32.02 | $32.02 |
| March 2019 | $29.31 | $29.31 |
| February 2019 | $26.29 | $26.29 |
| January 2019 | $27.36 | $27.36 |
| December 2018 | $25.71 | $25.71 |
| November 2018 | $33.97 | $33.97 |
| October 2018 | $41.50 | $41.50 |
| September 2018 | $35.20 | $35.20 |
| August 2018 | $41.53 | $41.53 |
| July 2018 | $39.48 | $39.48 |
| June 2018 | $40.91 | $40.91 |
| May 2018 | $40.19 | $40.19 |
| April 2018 | $35.58 | $35.58 |
| March 2018 | $39.18 | $39.18 |
| February 2018 | $38.10 | $38.10 |
| January 2018 | $34.08 | $34.08 |
| December 2017 | $32.63 | $32.63 |
| November 2017 | $31.83 | $31.83 |
| October 2017 | $31.36 | $31.36 |
| September 2017 | $47.76 | $47.76 |
| August 2017 | $46.94 | $46.94 |
| July 2017 | $52.93 | $52.93 |
| June 2017 | $49.38 | $49.38 |
| May 2017 | $41.34 | $41.34 |
| April 2017 | $43.58 | $43.58 |
| March 2017 | $43.60 | $43.60 |
| February 2017 | $44.72 | $44.72 |
| January 2017 | $38.37 | $38.37 |
| December 2016 | $33.10 | $33.10 |
| November 2016 | $38.01 | $38.01 |
| October 2016 | $35.96 | $35.96 |
| September 2016 | $49.55 | $49.55 |
| August 2016 | $51.19 | $51.19 |
| July 2016 | $56.50 | $56.50 |
| June 2016 | $55.40 | $55.40 |
| May 2016 | $58.87 | $58.87 |
| April 2016 | $63.19 | $63.19 |
| March 2016 | $55.11 | $55.11 |
| February 2016 | $55.41 | $55.41 |
| January 2016 | $61.03 | $61.03 |
| December 2015 | $62.46 | $62.46 |
| November 2015 | $69.01 | $69.01 |
| October 2015 | $61.41 | $61.41 |
| September 2015 | $66.27 | $66.27 |
| August 2015 | $73.03 | $73.03 |
| July 2015 | $79.78 | $79.78 |
| June 2015 | $78.33 | $78.33 |
| May 2015 | $74.14 | $74.14 |
| April 2015 | $68.50 | $68.50 |
| March 2015 | $71.60 | $71.60 |
| February 2015 | $63.23 | $63.23 |
| January 2015 | $57.75 | $57.75 |
| December 2014 | $61.21 | $61.21 |
| November 2014 | $62.01 | $62.01 |
| October 2014 | $62.05 | $62.05 |
| September 2014 | $48.50 | $48.50 |
| August 2014 | $51.21 | $51.21 |
| July 2014 | $47.66 | $47.66 |
| June 2014 | $45.50 | $45.50 |
| May 2014 | $42.64 | $42.64 |
| April 2014 | $42.02 | $42.02 |
| March 2014 | $45.12 | $45.12 |
| February 2014 | $49.44 | $49.44 |
| January 2014 | $51.04 | $51.04 |
| December 2013 | $47.33 | $47.33 |
| November 2013 | $46.20 | $46.20 |
| October 2013 | $43.42 | $43.42 |
| September 2013 | $39.43 | $39.43 |
| August 2013 | $38.33 | $38.33 |
| July 2013 | $36.87 | $36.87 |
| June 2013 | $33.07 | $33.07 |
| May 2013 | $33.39 | $33.39 |
| April 2013 | $31.55 | $31.55 |
| March 2013 | $29.39 | $29.39 |
| February 2013 | $27.22 | $27.22 |
| January 2013 | $25.57 | $25.57 |
| December 2012 | $23.35 | $23.35 |
| November 2012 | $22.95 | $22.95 |
| October 2012 | $20.57 | $20.57 |
| September 2012 | $23.83 | $23.83 |
| August 2012 | $19.18 | $19.18 |
| July 2012 | $16.14 | $16.14 |
| June 2012 | $17.54 | $17.54 |
| May 2012 | $17.90 | $17.90 |
| April 2012 | $15.96 | $15.96 |
| March 2012 | $16.30 | $16.30 |
| February 2012 | $13.99 | $13.99 |
| January 2012 | $12.25 | $12.25 |
| December 2011 | $9.97 | $9.97 |
| November 2011 | $8.50 | $8.50 |
| October 2011 | $7.80 | $1.95 |
| September 2011 | $9.44 | $2.36 |
| August 2011 | $9.48 | $2.37 |
| July 2011 | $11.20 | $2.80 |
| June 2011 | $13.20 | $3.30 |
| May 2011 | $12.76 | $3.19 |
| April 2011 | $9.68 | $2.42 |
| March 2011 | $10.56 | $2.64 |
| February 2011 | $9.04 | $2.26 |
| January 2011 | $8.60 | $2.15 |
| December 2010 | $6.68 | $1.67 |
| November 2010 | $6.04 | $1.51 |
| October 2010 | $5.44 | $1.36 |
| September 2010 | $5.20 | $1.30 |
| August 2010 | $5.04 | $1.26 |
| July 2010 | $4.56 | $1.14 |
| June 2010 | $4.60 | $1.15 |
| May 2010 | $4.68 | $1.17 |
| April 2010 | $5.08 | $1.27 |
| March 2010 | $5.12 | $1.28 |
| February 2010 | $4.96 | $1.24 |
| January 2010 | $4.88 | $1.22 |
| December 2009 | $4.52 | $1.13 |
| November 2009 | $4.44 | $1.11 |
| October 2009 | $4.08 | $1.02 |
| September 2009 | $4.88 | $1.22 |
| August 2009 | $5.76 | $1.44 |
| July 2009 | $6.56 | $1.64 |
| June 2009 | $5.60 | $1.40 |
| May 2009 | $4.60 | $1.15 |
| April 2009 | $3.60 | $0.90 |
| March 2009 | $3 | $0.75 |
| February 2009 | $3.20 | $0.80 |
| January 2009 | $4.76 | $1.19 |
| December 2008 | $5.40 | $1.35 |
| November 2008 | $5 | $1.25 |
| October 2008 | $7.80 | $1.95 |
| September 2008 | $9.52 | $2.38 |
| August 2008 | $9.92 | $2.48 |
| July 2008 | $9.80 | $2.45 |
| June 2008 | $10.36 | $2.59 |
| May 2008 | $11.60 | $2.90 |
| April 2008 | $11.80 | $2.95 |
| March 2008 | $11.32 | $2.83 |
| February 2008 | $11.20 | $2.80 |
| January 2008 | $10.20 | $2.55 |
| December 2007 | $12 | $3 |
| November 2007 | $11.20 | $2.80 |
| October 2007 | $12 | $3 |
| September 2007 | $11.40 | $2.85 |
| August 2007 | $12.20 | $3.05 |
| July 2007 | $12 | $3 |
| June 2007 | $12.20 | $3.05 |
| May 2007 | $13.20 | $3.30 |
| April 2007 | $12.60 | $3.15 |
| March 2007 | $13 | $3.25 |
| February 2007 | $15 | $3.75 |
| January 2007 | $12.40 | $3.10 |
| December 2006 | $12.72 | $3.18 |
| November 2006 | $8.92 | $2.23 |
| October 2006 | $8.20 | $2.05 |
| September 2006 | $8.60 | $2.15 |
| August 2006 | $8.40 | $2.10 |
| July 2006 | $9.44 | $2.36 |
| June 2006 | $8.80 | $2.20 |
| May 2006 | $8.80 | $2.20 |
| April 2006 | $8.72 | $2.18 |
| March 2006 | $9.20 | $2.30 |
| February 2006 | $8.60 | $2.15 |
| January 2006 | $8.80 | $2.20 |
| December 2005 | $8.32 | $2.08 |
| November 2005 | $9 | $2.25 |
| October 2005 | $10.20 | $2.55 |
| September 2005 | $11.40 | $2.85 |
| August 2005 | $9.68 | $2.42 |
| July 2005 | $11.60 | $2.90 |
| June 2005 | $10.12 | $2.53 |
| May 2005 | $7.96 | $1.99 |
| April 2005 | $8 | $2 |
| March 2005 | $8.04 | $2.01 |
| February 2005 | $7.36 | $1.84 |
| January 2005 | $6.52 | $1.63 |
| December 2004 | $5.76 | $1.44 |
| November 2004 | $6.08 | $1.52 |
| October 2004 | $5.44 | $1.36 |
| September 2004 | $4.84 | $1.21 |
| August 2004 | $4.20 | $1.05 |
| July 2004 | $4.64 | $1.16 |
| June 2004 | $4.44 | $1.11 |
| May 2004 | $4.12 | $1.03 |
| April 2004 | $4.60 | $1.15 |
| March 2004 | $5.40 | $1.35 |
| February 2004 | $5 | $1.25 |
| January 2004 | $6.12 | $1.53 |
| December 2003 | $5.56 | $1.39 |
| November 2003 | $4.96 | $1.24 |
| October 2003 | $3.52 | $0.88 |
| September 2003 | $3.44 | $0.86 |
| August 2003 | $3.24 | $0.81 |
| July 2003 | $3.36 | $0.84 |
| June 2003 | $3.08 | $0.77 |
| May 2003 | $3 | $0.75 |
| April 2003 | $3.36 | $0.84 |
| March 2003 | $3.72 | $0.93 |
| February 2003 | $3.16 | $0.79 |
| January 2003 | $3.20 | $0.80 |
| December 2002 | $3.28 | $0.82 |
| November 2002 | $2.76 | $0.69 |
| October 2002 | $3.02 | $0.76 |
| September 2002 | $3 | $0.75 |
| August 2002 | $3.04 | $0.76 |
| July 2002 | $2.64 | $0.66 |
| June 2002 | $3.16 | $0.79 |
| May 2002 | $2.60 | $0.65 |
| April 2002 | $2.24 | $0.56 |
| March 2002 | $1.48 | $0.37 |
| February 2002 | $1.48 | $0.37 |
| January 2002 | $1.52 | $0.38 |
| December 2001 | $1.46 | $0.36 |
| November 2001 | $1.44 | $0.36 |
| October 2001 | $2 | $0.50 |
| September 2001 | $1.44 | $0.36 |
| August 2001 | $2 | $0.50 |
| July 2001 | $1.24 | $0.31 |
| June 2001 | $1.36 | $0.34 |
| May 2001 | $1.52 | $0.38 |
| April 2001 | $1.56 | $0.39 |
| March 2001 | $0.76 | $0.19 |
| February 2001 | $1.46 | $0.36 |
| January 2001 | $1.84 | $0.46 |
| December 2000 | $0.52 | $0.13 |
| November 2000 | $0.88 | $0.22 |
| October 2000 | $1.62 | $0.41 |
| September 2000 | $2.25 | $0.56 |
| August 2000 | $3.25 | $0.81 |
| July 2000 | $4.12 | $1.03 |
| June 2000 | $4.75 | $1.19 |
| May 2000 | $4.62 | $1.16 |
| April 2000 | $7 | $1.75 |
| March 2000 | $7.50 | $1.88 |
| February 2000 | $9.25 | $2.31 |
| January 2000 | $7 | $1.75 |
| December 1999 | $3 | $0.75 |
| November 1999 | $3.25 | $0.81 |
| October 1999 | $3.88 | $0.97 |
| September 1999 | $4 | $1 |
| August 1999 | $4.50 | $1.12 |
| July 1999 | $4.25 | $1.06 |
| June 1999 | $4.50 | $1.12 |
| May 1999 | $3.75 | $0.94 |
| April 1999 | $3.25 | $0.81 |
| March 1999 | $3.50 | $0.88 |
| February 1999 | $4.50 | $1.12 |
| January 1999 | $4.75 | $1.19 |
| December 1998 | $5.50 | $1.38 |
| November 1998 | $4 | $1 |
| October 1998 | $4 | $1 |
| September 1998 | $3.69 | $0.92 |
| August 1998 | $3.50 | $0.88 |
| July 1998 | $6 | $1.50 |
| June 1998 | $8 | $2 |
| May 1998 | $8 | $2 |
| April 1998 | $8.25 | $2.06 |
| March 1998 | $9.25 | $2.31 |
| February 1998 | $9.50 | $2.38 |
| January 1998 | $9.50 | $2.38 |
| December 1997 | $8.25 | $2.06 |
| November 1997 | $9.50 | $2.38 |
| October 1997 | $10.75 | $2.69 |
| September 1997 | $11 | $2.75 |
| August 1997 | $12 | $3 |
| July 1997 | $11 | $2.75 |
| June 1997 | $11.50 | $2.88 |
| May 1997 | $11.25 | $2.81 |
| April 1997 | $12 | $3 |
| March 1997 | $11 | $2.75 |
| February 1997 | $10.50 | $2.62 |
| January 1997 | $14.75 | $3.69 |
| December 1996 | $19.50 | $4.88 |
| November 1996 | $24 | $6 |
| October 1996 | $23 | $5.75 |
| September 1996 | $26 | $6.50 |
| August 1996 | $31 | $7.75 |
| July 1996 | $37.50 | $9.38 |
| June 1996 | $36 | $9 |
| May 1996 | $37.75 | $9.44 |
| April 1996 | $37.75 | $9.44 |
| March 1996 | $36 | $9 |
| February 1996 | $36 | $9 |
| January 1996 | $27.50 | $6.88 |
| December 1995 | $22 | $5.50 |
| November 1995 | $26.50 | $6.62 |
| October 1995 | $26.50 | $6.62 |
| September 1995 | $29 | $7.25 |
| August 1995 | $27 | $6.75 |
| July 1995 | $27 | $6.75 |
| June 1995 | $28 | $7 |
| May 1995 | $26 | $6.50 |
| April 1995 | $20.50 | $5.12 |
| March 1995 | $20.75 | $5.19 |
| February 1995 | $22 | $5.50 |
| January 1995 | $21.50 | $5.38 |
| December 1994 | $24 | $6 |
| November 1994 | $24 | $6 |
| October 1994 | $24 | $6 |
| September 1994 | $27 | $6.75 |
| August 1994 | $27 | $6.75 |
| July 1994 | $26 | $6.50 |
| June 1994 | $27 | $6.75 |
| May 1994 | $25.50 | $6.38 |
| April 1994 | $25 | $6.25 |
| March 1994 | $24 | $6 |
ACHC
Price: $66.12
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.24 USD
P/E Ratio: -401.15
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 1.2 million
Ebitda: 148.1 millionMarket Capitalization: 6.2 billion