NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$79.22
+0.88 (+1.12%)
At Close: Mar 28, 2024
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 |