NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.25
-0.730 (-1.03%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.09 | $80.03 | Wednesday, 17th Apr 2024 ACHC stock ended at $70.25. This is 1.03% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.24% from a day low at $70.09 to a day high of $71.66. |
| 90 days | $70.09 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-04-19 | $75.22 | $76.48 | $74.74 | $75.29 | 692 377 |
| 2023-04-18 | $75.99 | $76.27 | $75.20 | $75.29 | 394 315 |
| 2023-04-17 | $75.49 | $75.83 | $75.18 | $75.67 | 383 575 |
| 2023-04-14 | $75.65 | $76.04 | $74.84 | $75.74 | 336 948 |
| 2023-04-13 | $74.54 | $75.41 | $74.18 | $75.39 | 285 751 |
| 2023-04-12 | $74.87 | $74.91 | $74.08 | $74.20 | 236 597 |
| 2023-04-11 | $73.12 | $74.64 | $72.59 | $74.41 | 509 137 |
| 2023-04-10 | $72.72 | $73.54 | $71.17 | $73.27 | 393 103 |
| 2023-04-06 | $72.99 | $73.19 | $72.50 | $72.76 | 388 399 |
| 2023-04-05 | $71.66 | $73.14 | $71.47 | $72.64 | 454 971 |
| 2023-04-04 | $72.66 | $72.82 | $70.88 | $71.64 | 598 868 |
| 2023-04-03 | $72.67 | $72.95 | $71.88 | $72.55 | 359 876 |
| 2023-03-31 | $71.60 | $72.29 | $71.00 | $72.25 | 629 798 |
| 2023-03-30 | $71.17 | $71.69 | $70.61 | $71.25 | 426 719 |
| 2023-03-29 | $71.40 | $71.40 | $70.44 | $70.51 | 310 070 |
| 2023-03-28 | $70.76 | $71.29 | $68.95 | $70.79 | 374 059 |
| 2023-03-27 | $70.76 | $71.48 | $70.50 | $70.96 | 389 324 |
| 2023-03-24 | $68.93 | $70.51 | $68.73 | $70.16 | 380 858 |
| 2023-03-23 | $69.78 | $70.36 | $69.01 | $69.44 | 347 640 |
| 2023-03-22 | $70.68 | $71.46 | $69.79 | $69.80 | 331 358 |
| 2023-03-21 | $70.98 | $71.76 | $70.37 | $70.96 | 510 887 |
| 2023-03-20 | $70.03 | $70.66 | $69.38 | $70.45 | 720 981 |
| 2023-03-17 | $70.21 | $70.53 | $69.11 | $69.46 | 815 817 |
| 2023-03-16 | $67.49 | $70.45 | $66.87 | $70.23 | 711 035 |
| 2023-03-15 | $67.78 | $69.15 | $67.50 | $68.46 | 578 492 |
