NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$73.38
+2.19 (+3.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 25th Apr 2024 ACHC stock ended at $73.38. This is 3.08% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $71.39 to a day high of $73.77. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $71.99 | $73.77 | $71.39 | $73.38 | 1 091 500 |
| Apr 24, 2024 | $70.46 | $71.36 | $70.46 | $71.19 | 447 183 |
| Apr 23, 2024 | $70.48 | $71.32 | $69.94 | $70.74 | 531 621 |
| Apr 22, 2024 | $70.20 | $70.81 | $69.91 | $70.26 | 471 892 |
| Apr 19, 2024 | $70.73 | $70.73 | $69.74 | $70.16 | 374 092 |
| Apr 18, 2024 | $70.14 | $70.76 | $69.46 | $70.28 | 610 097 |
| Apr 17, 2024 | $71.21 | $71.66 | $70.09 | $70.25 | 441 319 |
| Apr 16, 2024 | $73.46 | $73.91 | $70.81 | $70.98 | 654 248 |
| Apr 15, 2024 | $73.74 | $73.99 | $71.76 | $73.11 | 801 999 |
| Apr 12, 2024 | $74.76 | $74.96 | $73.13 | $73.18 | 543 802 |
| Apr 11, 2024 | $75.99 | $76.71 | $74.87 | $74.98 | 445 981 |
| Apr 10, 2024 | $75.32 | $75.99 | $75.31 | $75.80 | 320 974 |
| Apr 09, 2024 | $75.70 | $76.75 | $75.53 | $76.39 | 363 693 |
| Apr 08, 2024 | $75.66 | $75.98 | $75.12 | $75.43 | 314 392 |
| Apr 05, 2024 | $75.08 | $76.22 | $74.12 | $75.97 | 406 219 |
| Apr 04, 2024 | $76.24 | $76.43 | $74.70 | $75.02 | 563 773 |
| Apr 03, 2024 | $75.80 | $75.98 | $75.21 | $75.82 | 408 335 |
| Apr 02, 2024 | $75.72 | $76.07 | $74.88 | $75.74 | 830 208 |
| Apr 01, 2024 | $79.38 | $79.45 | $75.15 | $76.07 | 899 821 |
| Mar 28, 2024 | $78.59 | $80.03 | $78.39 | $79.22 | 698 348 |
| Mar 27, 2024 | $77.44 | $78.38 | $77.17 | $78.34 | 482 581 |
| Mar 26, 2024 | $76.58 | $76.95 | $76.06 | $76.80 | 608 214 |
| Mar 25, 2024 | $76.60 | $76.97 | $76.10 | $76.25 | 419 612 |
| Mar 22, 2024 | $75.22 | $76.50 | $75.00 | $76.49 | 525 549 |
| Mar 21, 2024 | $77.47 | $77.47 | $75.40 | $75.54 | 1 017 948 |
