Acadia Healthcare Stock Price History
| ACHC Stock | USD 38.23 0.36 0.93% |
Below is the normalized historical share price chart for Acadia Healthcare extending back to March 03, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Acadia Healthcare stands at 38.23, as last reported on the 22nd of November, with the highest price reaching 38.99 and the lowest price hitting 38.06 during the day.
If you're considering investing in Acadia Stock, it is important to understand the factors that can impact its price. Acadia Healthcare secures Sharpe Ratio (or Efficiency) of -0.27, which signifies that the company had a -0.27% return per unit of standard deviation over the last 3 months. Acadia Healthcare exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Acadia Healthcare's risk adjusted performance of (0.18), and Mean Deviation of 2.23 to double-check the risk estimate we provide.
At present, Acadia Healthcare's Issuance Of Capital Stock is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.02, whereas Common Stock Shares Outstanding is forecasted to decline to about 68.4 M. . At present, Acadia Healthcare's Price To Operating Cash Flows Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 15.70, whereas Price To Sales Ratio is forecasted to decline to 1.56. Acadia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of March 1994 | 200 Day MA 68.8029 | 50 Day MA 55.7244 | Beta 1.334 |
Acadia |
Sharpe Ratio = -0.2729
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ACHC |
Estimated Market Risk
| 3.8 actual daily | 33 67% of assets are more volatile |
Expected Return
| -1.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.27 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Acadia Healthcare is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Acadia Healthcare by adding Acadia Healthcare to a well-diversified portfolio.
Price Book 1.198 | Enterprise Value Ebitda 8.7414 | Price Sales 1.1479 | Shares Float 90.4 M | Wall Street Target Price 61.3333 |
Acadia Healthcare Stock Price History Chart
There are several ways to analyze Acadia Stock price data. The simplest method is using a basic Acadia candlestick price chart, which shows Acadia Healthcare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 30, 2024 | 81.93 |
| Lowest Price | November 19, 2024 | 37.09 |
Acadia Healthcare November 22, 2024 Stock Price Synopsis
Various analyses of Acadia Healthcare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Acadia Stock. It can be used to describe the percentage change in the price of Acadia Healthcare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Acadia Stock.| Acadia Healthcare Accumulation Distribution | 27,008 | |
| Acadia Healthcare Price Action Indicator | (0.48) | |
| Acadia Healthcare Price Rate Of Daily Change | 0.99 | |
| Acadia Healthcare Price Daily Balance Of Power | (0.39) |
Acadia Healthcare November 22, 2024 Stock Price Analysis
Acadia Stock Price History Data
The price series of Acadia Healthcare for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 44.84 with a coefficient of variation of 25.35. The prices are distributed with arithmetic mean of 60.57. The median price for the last 90 days is 56.96. The company had 1:4 stock split on 1st of November 2011.| Open | High | Low | Close | Volume | ||
| 11/22/2024 | 38.59 | 38.99 | 38.06 | 38.23 | 1,132,292 | |
| 11/21/2024 | 38.78 | 38.95 | 37.90 | 38.59 | 1,467,286 | |
| 11/20/2024 | 36.94 | 39.89 | 36.79 | 39.10 | 1,959,819 | |
| 11/19/2024 | 36.99 | 37.48 | 36.60 | 37.09 | 1,410,666 | |
| 11/18/2024 | 37.70 | 37.70 | 36.50 | 37.13 | 1,250,397 | |
| 11/15/2024 | 39.24 | 39.24 | 37.78 | 37.82 | 1,845,997 | |
| 11/14/2024 | 39.83 | 40.20 | 39.27 | 39.36 | 1,148,328 | |
| 11/13/2024 | 40.04 | 40.54 | 39.64 | 39.83 | 1,170,880 | |
| 11/12/2024 | 41.23 | 41.38 | 39.79 | 40.11 | 1,433,102 | |
| 11/11/2024 | 40.91 | 41.90 | 40.87 | 41.44 | 1,475,815 | |
| 11/08/2024 | 42.15 | 42.46 | 40.79 | 40.82 | 982,883 | |
| 11/07/2024 | 42.18 | 43.03 | 41.67 | 42.08 | 1,159,269 | |
| 11/06/2024 | 43.61 | 44.51 | 42.44 | 42.49 | 1,715,695 | |
| 11/05/2024 | 42.27 | 42.75 | 41.93 | 42.51 | 1,393,770 | |
| 11/04/2024 | 41.82 | 42.36 | 41.42 | 42.33 | 2,319,657 | |
| 11/01/2024 | 42.56 | 43.66 | 41.75 | 42.02 | 2,707,604 | |
| 10/31/2024 | 45.50 | 45.75 | 42.46 | 42.69 | 5,678,851 | |
| 10/30/2024 | 50.84 | 52.32 | 50.59 | 52.08 | 1,226,847 | |
| 10/29/2024 | 51.69 | 52.39 | 51.05 | 51.60 | 766,740 | |
| 10/28/2024 | 51.16 | 52.18 | 50.94 | 51.49 | 1,462,238 | |
| 10/25/2024 | 50.44 | 51.98 | 50.26 | 50.89 | 1,270,353 | |
| 10/24/2024 | 50.76 | 51.62 | 50.36 | 51.22 | 1,538,806 | |
| 10/23/2024 | 51.46 | 51.85 | 50.20 | 50.76 | 1,543,471 | |
| 10/22/2024 | 53.06 | 53.08 | 51.54 | 51.66 | 1,352,477 | |
| 10/21/2024 | 52.31 | 54.15 | 51.75 | 53.16 | 2,263,392 | |
| 10/18/2024 | 59.08 | 60.52 | 51.07 | 52.03 | 6,210,689 | |
| 10/17/2024 | 56.93 | 59.39 | 56.51 | 59.32 | 1,116,034 | |
| 10/16/2024 | 56.89 | 58.65 | 56.46 | 57.39 | 875,439 | |
| 10/15/2024 | 56.84 | 58.94 | 56.52 | 56.96 | 1,082,658 | |
| 10/14/2024 | 54.88 | 56.95 | 54.50 | 56.93 | 915,985 | |
| 10/11/2024 | 55.09 | 55.58 | 54.41 | 54.82 | 1,040,789 | |
| 10/10/2024 | 54.85 | 55.54 | 53.86 | 55.47 | 1,395,505 | |
| 10/09/2024 | 55.38 | 56.38 | 53.65 | 54.35 | 2,018,069 | |
| 10/08/2024 | 55.00 | 56.09 | 54.73 | 55.26 | 1,928,912 | |
| 10/07/2024 | 55.91 | 56.18 | 54.53 | 54.96 | 1,891,482 | |
| 10/04/2024 | 56.70 | 56.97 | 55.07 | 55.80 | 2,498,354 | |
| 10/03/2024 | 58.74 | 59.02 | 56.30 | 56.71 | 2,749,588 | |
| 10/02/2024 | 62.22 | 62.34 | 58.75 | 58.80 | 1,780,137 | |
| 10/01/2024 | 62.99 | 63.41 | 61.95 | 62.41 | 2,429,531 | |
| 09/30/2024 | 63.24 | 63.43 | 57.68 | 63.41 | 3,708,567 | |
| 09/27/2024 | 64.56 | 64.89 | 53.22 | 63.28 | 10,480,948 | |
| 09/26/2024 | 76.11 | 76.66 | 74.76 | 75.66 | 1,134,590 | |
| 09/25/2024 | 76.87 | 77.49 | 75.38 | 75.70 | 647,851 | |
| 09/24/2024 | 76.18 | 76.98 | 75.78 | 76.61 | 292,701 | |
| 09/23/2024 | 77.11 | 77.11 | 75.81 | 76.18 | 568,455 | |
| 09/20/2024 | 77.20 | 77.62 | 76.31 | 76.40 | 984,354 | |
| 09/19/2024 | 78.35 | 78.35 | 77.06 | 77.44 | 514,899 | |
| 09/18/2024 | 77.84 | 78.66 | 76.94 | 77.94 | 669,511 | |
| 09/17/2024 | 79.29 | 79.79 | 77.23 | 77.77 | 1,125,217 | |
| 09/16/2024 | 78.59 | 79.83 | 78.32 | 79.34 | 815,481 | |
| 09/13/2024 | 77.57 | 78.27 | 77.17 | 78.23 | 337,774 | |
| 09/12/2024 | 77.33 | 78.17 | 75.85 | 77.37 | 402,391 | |
| 09/11/2024 | 76.33 | 77.22 | 75.46 | 77.11 | 663,295 | |
| 09/10/2024 | 76.32 | 77.18 | 75.58 | 76.33 | 493,835 | |
| 09/09/2024 | 76.46 | 77.33 | 75.92 | 76.32 | 1,115,602 | |
| 09/06/2024 | 78.29 | 78.96 | 76.29 | 76.46 | 606,881 | |
| 09/05/2024 | 79.02 | 79.47 | 77.69 | 78.14 | 718,138 | |
| 09/04/2024 | 78.34 | 79.51 | 78.18 | 79.16 | 954,950 | |
| 09/03/2024 | 78.10 | 79.78 | 77.27 | 78.21 | 1,847,489 | |
| 08/30/2024 | 80.85 | 82.41 | 79.83 | 81.93 | 983,107 | |
| 08/29/2024 | 79.38 | 81.71 | 78.00 | 80.85 | 1,087,639 |
About Acadia Healthcare Stock history
Acadia Healthcare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Acadia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Acadia Healthcare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Acadia Healthcare stock prices may prove useful in developing a viable investing in Acadia Healthcare
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 90.9 M | 68.4 M | |
| Net Income Applicable To Common Shares | 245.8 M | 258.1 M |
Acadia Healthcare Stock Technical Analysis
Acadia Healthcare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| All Next | Launch Module |
Acadia Healthcare Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Acadia Healthcare's price direction in advance. Along with the technical and fundamental analysis of Acadia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Acadia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.18) | |||
| Jensen Alpha | (1.08) | |||
| Total Risk Alpha | (1.47) | |||
| Treynor Ratio | (0.85) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Acadia Stock analysis
When running Acadia Healthcare's price analysis, check to measure Acadia Healthcare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Acadia Healthcare is operating at the current time. Most of Acadia Healthcare's value examination focuses on studying past and present price action to predict the probability of Acadia Healthcare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Acadia Healthcare's price. Additionally, you may evaluate how the addition of Acadia Healthcare to your portfolios can decrease your overall portfolio volatility.
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Stocks Directory Find actively traded stocks across global markets |