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
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