NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$78.34
+1.54 (+2.01%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.00 | $87.74 | Wednesday, 27th Mar 2024 ACHC stock ended at $78.34. This is 2.01% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.57% from a day low at $77.17 to a day high of $78.38. |
90 days | $75.00 | $87.74 | |
52 weeks | $66.49 | $87.74 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $68.34 | $69.10 | $67.63 | $68.69 | 310 600 |
2023-09-26 | $70.50 | $70.72 | $68.06 | $68.34 | 508 037 |
2023-09-25 | $69.96 | $71.02 | $69.96 | $70.74 | 242 014 |
2023-09-22 | $70.51 | $70.88 | $70.11 | $70.15 | 330 286 |
2023-09-21 | $70.33 | $70.86 | $70.06 | $70.48 | 394 348 |
2023-09-20 | $70.04 | $71.16 | $70.04 | $70.94 | 321 947 |
2023-09-19 | $69.88 | $70.51 | $69.28 | $69.81 | 215 369 |
2023-09-18 | $70.62 | $71.06 | $69.88 | $69.98 | 431 074 |
2023-09-15 | $71.20 | $71.20 | $69.05 | $70.09 | 1 268 930 |
2023-09-14 | $71.56 | $72.09 | $71.09 | $71.35 | 338 627 |
2023-09-13 | $71.37 | $74.16 | $70.80 | $71.24 | 429 790 |
2023-09-12 | $72.63 | $72.85 | $71.08 | $71.37 | 347 999 |
2023-09-11 | $72.55 | $72.95 | $72.09 | $72.63 | 358 937 |
2023-09-08 | $73.67 | $73.88 | $72.25 | $72.55 | 770 307 |
2023-09-07 | $73.95 | $74.56 | $73.50 | $73.65 | 331 530 |
2023-09-06 | $74.50 | $74.85 | $73.94 | $74.33 | 308 751 |
2023-09-05 | $77.21 | $77.22 | $74.00 | $74.62 | 563 105 |
2023-09-01 | $77.31 | $77.88 | $76.92 | $77.50 | 219 811 |
2023-08-31 | $77.74 | $78.08 | $77.09 | $77.10 | 383 288 |
2023-08-30 | $77.61 | $78.05 | $77.22 | $77.44 | 222 142 |
2023-08-29 | $76.16 | $77.53 | $75.93 | $77.40 | 279 479 |
2023-08-28 | $75.96 | $76.31 | $75.44 | $75.99 | 238 666 |
2023-08-25 | $74.92 | $76.59 | $74.76 | $75.84 | 391 737 |
2023-08-24 | $75.31 | $75.93 | $74.54 | $74.54 | 157 939 |
2023-08-23 | $75.43 | $76.49 | $75.11 | $75.57 | 153 236 |