NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$71.19
+0.450 (+0.636%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Wednesday, 24th Apr 2024 ACHC stock ended at $71.19. This is 0.636% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $70.46 to a day high of $71.36. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $82.06 | $84.53 | $81.92 | $83.79 | 547 115 |
| Feb 09, 2024 | $80.52 | $82.40 | $79.95 | $82.06 | 479 234 |
| Feb 08, 2024 | $79.11 | $81.02 | $79.03 | $80.23 | 359 310 |
| Feb 07, 2024 | $80.27 | $81.14 | $79.28 | $79.61 | 339 268 |
| Feb 06, 2024 | $79.07 | $79.87 | $79.07 | $79.83 | 239 835 |
| Feb 05, 2024 | $79.89 | $80.08 | $78.44 | $78.82 | 418 362 |
| Feb 02, 2024 | $81.52 | $81.52 | $79.66 | $80.30 | 663 486 |
| Feb 01, 2024 | $82.35 | $82.57 | $81.20 | $81.77 | 711 962 |
| Jan 31, 2024 | $84.61 | $85.09 | $81.36 | $82.14 | 1 060 599 |
| Jan 30, 2024 | $85.12 | $85.99 | $84.10 | $84.34 | 583 907 |
| Jan 29, 2024 | $83.83 | $85.19 | $83.79 | $84.93 | 238 941 |
| Jan 26, 2024 | $84.28 | $84.99 | $84.17 | $84.18 | 260 735 |
| Jan 25, 2024 | $82.76 | $83.95 | $82.60 | $83.89 | 238 091 |
| Jan 24, 2024 | $84.35 | $85.06 | $82.63 | $82.64 | 380 860 |
| Jan 23, 2024 | $85.43 | $85.60 | $83.97 | $84.16 | 312 040 |
| Jan 22, 2024 | $86.39 | $87.39 | $84.84 | $85.36 | 363 876 |
| Jan 19, 2024 | $85.08 | $85.95 | $84.29 | $85.92 | 290 509 |
| Jan 18, 2024 | $83.58 | $85.12 | $83.23 | $85.06 | 363 218 |
| Jan 17, 2024 | $84.47 | $84.74 | $82.98 | $83.53 | 424 106 |
| Jan 16, 2024 | $85.65 | $85.71 | $83.99 | $84.82 | 543 266 |
| Jan 12, 2024 | $84.99 | $86.00 | $84.19 | $85.86 | 878 773 |
| Jan 11, 2024 | $84.04 | $84.92 | $82.99 | $84.69 | 617 087 |
| Jan 10, 2024 | $80.17 | $84.27 | $79.61 | $83.76 | 736 649 |
| Jan 09, 2024 | $79.07 | $80.78 | $79.07 | $80.19 | 318 344 |
| Jan 08, 2024 | $78.62 | $80.00 | $78.62 | $79.95 | 399 117 |
