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 |
| Dec 07, 2020 | $42.86 | $43.48 | $42.12 | $42.24 | 272 381 |
| Dec 04, 2020 | $42.07 | $43.47 | $42.07 | $42.92 | 563 155 |
| Dec 03, 2020 | $42.27 | $43.43 | $41.70 | $41.88 | 584 106 |
| Dec 02, 2020 | $41.96 | $42.42 | $41.68 | $42.28 | 767 708 |
| Dec 01, 2020 | $43.08 | $43.60 | $41.88 | $41.98 | 463 340 |
| Nov 30, 2020 | $43.16 | $43.16 | $42.05 | $42.45 | 664 630 |
| Nov 27, 2020 | $43.41 | $43.64 | $42.93 | $43.18 | 248 281 |
| Nov 25, 2020 | $43.80 | $43.99 | $43.18 | $43.29 | 379 887 |
| Nov 24, 2020 | $44.43 | $44.75 | $43.47 | $43.82 | 946 712 |
| Nov 23, 2020 | $43.38 | $44.26 | $42.96 | $43.85 | 503 382 |
| Nov 20, 2020 | $42.99 | $43.72 | $42.63 | $43.11 | 463 265 |
| Nov 19, 2020 | $42.59 | $42.98 | $41.77 | $42.93 | 443 163 |
| Nov 18, 2020 | $43.15 | $44.04 | $42.71 | $42.86 | 350 701 |
| Nov 17, 2020 | $42.76 | $44.25 | $42.23 | $43.22 | 690 756 |
| Nov 16, 2020 | $42.75 | $43.13 | $41.25 | $41.87 | 472 648 |
| Nov 13, 2020 | $40.35 | $42.10 | $40.35 | $41.79 | 499 360 |
| Nov 12, 2020 | $40.19 | $41.74 | $39.73 | $39.98 | 418 841 |
| Nov 11, 2020 | $41.17 | $41.27 | $39.50 | $40.51 | 437 541 |
| Nov 10, 2020 | $40.93 | $40.93 | $39.00 | $40.65 | 646 903 |
| Nov 09, 2020 | $39.99 | $41.75 | $39.42 | $39.78 | 618 611 |
| Nov 06, 2020 | $38.41 | $39.03 | $38.04 | $38.29 | 407 522 |
| Nov 05, 2020 | $37.00 | $39.35 | $36.97 | $38.57 | 889 058 |
| Nov 04, 2020 | $36.62 | $37.51 | $36.11 | $36.64 | 531 018 |
| Nov 03, 2020 | $35.85 | $37.57 | $35.73 | $37.27 | 567 712 |
| Nov 02, 2020 | $35.65 | $35.73 | $34.01 | $34.96 | 684 457 |
