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 |
| Mar 20, 2024 | $78.55 | $78.55 | $76.21 | $77.11 | 522 525 |
| Mar 19, 2024 | $78.17 | $78.87 | $77.25 | $78.50 | 496 018 |
| Mar 18, 2024 | $78.43 | $78.92 | $77.59 | $78.15 | 684 648 |
| Mar 15, 2024 | $78.32 | $79.09 | $77.20 | $77.79 | 1 340 317 |
| Mar 14, 2024 | $77.87 | $78.91 | $76.57 | $78.87 | 762 720 |
| Mar 13, 2024 | $80.16 | $81.14 | $75.64 | $78.36 | 1 538 642 |
| Mar 12, 2024 | $80.54 | $80.87 | $79.41 | $80.31 | 1 034 176 |
| Mar 11, 2024 | $81.82 | $81.82 | $80.48 | $80.53 | 682 938 |
| Mar 08, 2024 | $83.74 | $84.33 | $81.66 | $81.81 | 608 758 |
| Mar 07, 2024 | $85.09 | $85.96 | $83.48 | $83.66 | 453 742 |
| Mar 06, 2024 | $84.49 | $85.50 | $84.49 | $84.72 | 273 197 |
| Mar 05, 2024 | $85.34 | $85.74 | $84.23 | $84.73 | 288 723 |
| Mar 04, 2024 | $84.00 | $86.53 | $83.62 | $85.62 | 423 560 |
| Mar 01, 2024 | $83.78 | $84.88 | $82.82 | $83.99 | 356 182 |
| Feb 29, 2024 | $83.21 | $84.93 | $83.01 | $83.45 | 724 580 |
| Feb 28, 2024 | $86.67 | $86.67 | $82.53 | $83.43 | 1 022 938 |
| Feb 27, 2024 | $85.69 | $87.74 | $84.59 | $87.38 | 771 623 |
| Feb 26, 2024 | $83.95 | $86.40 | $83.95 | $85.49 | 646 163 |
| Feb 23, 2024 | $84.47 | $85.23 | $84.01 | $84.29 | 437 940 |
| Feb 22, 2024 | $83.69 | $85.56 | $83.65 | $84.63 | 317 497 |
| Feb 21, 2024 | $83.88 | $84.74 | $83.09 | $83.75 | 378 162 |
| Feb 20, 2024 | $82.53 | $84.00 | $82.48 | $83.97 | 431 300 |
| Feb 16, 2024 | $83.16 | $83.91 | $82.63 | $82.89 | 315 187 |
| Feb 15, 2024 | $83.07 | $84.01 | $82.67 | $83.20 | 378 082 |
| Feb 14, 2024 | $82.82 | $82.90 | $81.76 | $82.45 | 398 457 |
