NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.16
-0.120 (-0.171%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Friday, 19th Apr 2024 ACHC stock ended at $70.16. This is 0.171% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $69.74 to a day high of $70.73. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $69.46 | $69.68 | $67.72 | $69.37 | 456 200 |
| 2023-05-25 | $70.02 | $70.10 | $67.84 | $67.86 | 448 981 |
| 2023-05-24 | $68.81 | $70.42 | $68.09 | $70.30 | 824 055 |
| 2023-05-23 | $72.36 | $72.36 | $68.78 | $69.03 | 1 107 291 |
| 2023-05-22 | $72.69 | $72.87 | $71.90 | $72.58 | 303 782 |
| 2023-05-19 | $72.50 | $73.40 | $72.28 | $72.54 | 480 121 |
| 2023-05-18 | $71.84 | $72.29 | $71.38 | $71.95 | 426 750 |
| 2023-05-17 | $70.93 | $71.85 | $70.47 | $71.78 | 467 468 |
| 2023-05-16 | $71.79 | $71.84 | $70.71 | $70.78 | 460 398 |
| 2023-05-15 | $71.20 | $71.87 | $70.54 | $71.80 | 497 839 |
| 2023-05-12 | $71.63 | $72.30 | $71.01 | $71.24 | 477 183 |
| 2023-05-11 | $69.64 | $71.56 | $69.59 | $71.40 | 923 560 |
| 2023-05-10 | $69.42 | $70.41 | $69.07 | $69.83 | 592 303 |
| 2023-05-09 | $68.82 | $68.92 | $67.39 | $68.68 | 461 734 |
| 2023-05-08 | $68.89 | $69.47 | $68.34 | $68.90 | 302 395 |
| 2023-05-05 | $68.96 | $70.28 | $68.83 | $69.18 | 455 528 |
| 2023-05-04 | $67.71 | $68.78 | $67.27 | $68.29 | 590 926 |
| 2023-05-03 | $67.10 | $68.82 | $67.10 | $67.95 | 618 402 |
| 2023-05-02 | $70.12 | $70.58 | $67.07 | $67.21 | 861 526 |
| 2023-05-01 | $72.40 | $72.72 | $70.41 | $70.51 | 784 899 |
| 2023-04-28 | $72.97 | $73.04 | $71.12 | $72.29 | 1 477 146 |
| 2023-04-27 | $72.71 | $74.49 | $71.10 | $72.82 | 1 363 522 |
| 2023-04-26 | $74.00 | $74.85 | $72.78 | $74.11 | 1 078 477 |
| 2023-04-25 | $73.87 | $74.78 | $73.53 | $73.78 | 458 898 |
| 2023-04-24 | $73.69 | $74.54 | $73.69 | $73.87 | 444 603 |
