NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.28
+0.0300 (+0.0427%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 18th Apr 2024 ACHC stock ended at $70.28. This is 0.0427% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $69.46 to a day high of $70.76. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $31.16 | $31.76 | $30.42 | $31.19 | 473 900 |
| 2020-10-22 | $32.20 | $32.93 | $31.00 | $31.11 | 1 226 323 |
| 2020-10-21 | $33.08 | $33.21 | $32.13 | $32.15 | 348 403 |
| 2020-10-20 | $33.10 | $33.69 | $32.69 | $33.01 | 316 164 |
| 2020-10-19 | $33.18 | $33.70 | $32.78 | $32.95 | 284 912 |
| 2020-10-16 | $33.98 | $34.10 | $33.09 | $33.21 | 323 787 |
| 2020-10-15 | $32.81 | $34.00 | $32.67 | $33.82 | 404 323 |
| 2020-10-14 | $33.00 | $33.80 | $33.00 | $33.34 | 415 431 |
| 2020-10-13 | $32.43 | $33.30 | $31.95 | $33.08 | 443 933 |
| 2020-10-12 | $32.33 | $32.75 | $32.00 | $32.71 | 477 386 |
| 2020-10-09 | $32.69 | $32.98 | $31.80 | $32.41 | 467 246 |
| 2020-10-08 | $31.50 | $32.12 | $31.13 | $32.12 | 267 781 |
| 2020-10-07 | $31.82 | $32.30 | $31.18 | $31.23 | 286 167 |
| 2020-10-06 | $32.06 | $32.46 | $31.30 | $31.37 | 426 536 |
| 2020-10-05 | $31.23 | $32.05 | $31.05 | $31.88 | 479 648 |
| 2020-10-02 | $29.61 | $31.29 | $29.50 | $30.95 | 574 066 |
| 2020-10-01 | $29.48 | $30.17 | $29.44 | $29.97 | 653 919 |
| 2020-09-30 | $30.18 | $30.64 | $29.21 | $29.48 | 625 771 |
| 2020-09-29 | $28.52 | $29.24 | $27.97 | $28.22 | 553 889 |
| 2020-09-28 | $28.65 | $29.25 | $27.92 | $28.04 | 377 279 |
| 2020-09-25 | $27.21 | $28.36 | $27.21 | $28.26 | 233 762 |
| 2020-09-24 | $27.36 | $28.05 | $27.07 | $27.48 | 251 102 |
| 2020-09-23 | $28.61 | $29.25 | $27.34 | $27.56 | 510 501 |
| 2020-09-22 | $28.83 | $29.15 | $28.18 | $28.48 | 462 033 |
| 2020-09-21 | $28.03 | $29.04 | $27.14 | $28.88 | 929 272 |
