Range Low Price High Price Comment
30 days $75.00 $87.74 Thursday, 28th Mar 2024 ACHC stock ended at $79.22. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $78.39 to a day high of $80.03.
90 days $75.00 $87.74
52 weeks $66.49 $87.74

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2021-04-06 $58.03 $59.47 $57.49 $58.60 538 327
2021-04-05 $57.35 $58.27 $56.73 $57.91 382 753
2021-04-01 $57.02 $57.47 $55.55 $56.80 393 809
2021-03-31 $58.38 $60.04 $56.94 $57.14 1 273 511
2021-03-30 $56.83 $58.55 $55.93 $58.44 484 503
2021-03-29 $57.36 $59.04 $56.58 $56.66 459 205
2021-03-26 $58.09 $58.33 $56.71 $57.71 395 676
2021-03-25 $54.72 $57.62 $54.61 $57.40 639 473
2021-03-24 $55.25 $57.25 $54.72 $55.02 638 763
2021-03-23 $56.50 $57.05 $54.69 $55.02 619 904
2021-03-22 $57.61 $57.61 $55.94 $56.81 375 939
2021-03-19 $57.99 $58.85 $57.07 $57.20 766 749
2021-03-18 $59.02 $59.99 $58.52 $58.69 821 341
2021-03-17 $58.79 $60.00 $58.26 $59.24 909 033
2021-03-16 $60.22 $60.27 $58.85 $59.43 499 200
2021-03-15 $59.84 $61.00 $59.49 $60.97 568 836
2021-03-12 $58.52 $59.82 $58.09 $59.72 865 385
2021-03-11 $57.49 $58.93 $57.25 $58.85 558 484
2021-03-10 $57.59 $58.50 $56.75 $57.24 519 886
2021-03-09 $57.03 $58.57 $56.45 $57.32 875 229
2021-03-08 $54.57 $57.32 $54.57 $56.79 680 985
2021-03-05 $54.99 $55.25 $52.75 $54.98 652 371
2021-03-04 $55.06 $55.73 $53.14 $54.30 552 396
2021-03-03 $55.75 $55.98 $54.45 $55.04 445 661
2021-03-02 $55.16 $56.41 $54.51 $55.80 1 061 396
Click to get the best stock tips daily for free!

About Acadia Healthcare Company

Acadia Healthcare Company Acadia Healthcare Company, Inc. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities to serve the behavioral health and recovery needs of communities in the United States and Puerto Rico. The company operates acute inpatient psychiatric facilities, which cares to stabilize patients that are either threat to themselves or 24-h... ACHC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT