NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.74
+0.480 (+0.683%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Tuesday, 23rd Apr 2024 ACHC stock ended at $70.74. This is 0.683% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.97% from a day low at $69.94 to a day high of $71.32. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $70.62 | $71.06 | $69.88 | $69.98 | 431 074 |
| Sep 15, 2023 | $71.20 | $71.20 | $69.05 | $70.09 | 1 268 930 |
| Sep 14, 2023 | $71.56 | $72.09 | $71.09 | $71.35 | 338 627 |
| Sep 13, 2023 | $71.37 | $74.16 | $70.80 | $71.24 | 429 790 |
| Sep 12, 2023 | $72.63 | $72.85 | $71.08 | $71.37 | 347 999 |
| Sep 11, 2023 | $72.55 | $72.95 | $72.09 | $72.63 | 358 937 |
| Sep 08, 2023 | $73.67 | $73.88 | $72.25 | $72.55 | 770 307 |
| Sep 07, 2023 | $73.95 | $74.56 | $73.50 | $73.65 | 331 530 |
| Sep 06, 2023 | $74.50 | $74.85 | $73.94 | $74.33 | 308 751 |
| Sep 05, 2023 | $77.21 | $77.22 | $74.00 | $74.62 | 563 105 |
| Sep 01, 2023 | $77.31 | $77.88 | $76.92 | $77.50 | 219 811 |
| Aug 31, 2023 | $77.74 | $78.08 | $77.09 | $77.10 | 383 288 |
| Aug 30, 2023 | $77.61 | $78.05 | $77.22 | $77.44 | 222 142 |
| Aug 29, 2023 | $76.16 | $77.53 | $75.93 | $77.40 | 279 479 |
| Aug 28, 2023 | $75.96 | $76.31 | $75.44 | $75.99 | 238 666 |
| Aug 25, 2023 | $74.92 | $76.59 | $74.76 | $75.84 | 391 737 |
| Aug 24, 2023 | $75.31 | $75.93 | $74.54 | $74.54 | 157 939 |
| Aug 23, 2023 | $75.43 | $76.49 | $75.11 | $75.57 | 153 236 |
| Aug 22, 2023 | $75.62 | $76.23 | $75.06 | $75.33 | 283 306 |
| Aug 21, 2023 | $75.13 | $76.18 | $74.85 | $75.65 | 453 568 |
| Aug 18, 2023 | $74.50 | $75.42 | $74.50 | $75.05 | 343 679 |
| Aug 17, 2023 | $76.20 | $76.20 | $74.97 | $75.00 | 360 219 |
| Aug 16, 2023 | $77.07 | $77.39 | $76.38 | $76.55 | 232 404 |
| Aug 15, 2023 | $76.90 | $77.22 | $76.40 | $76.98 | 192 808 |
| Aug 14, 2023 | $76.30 | $77.73 | $76.29 | $77.27 | 236 057 |
