NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$79.22
+0.88 (+1.12%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.00 | $87.74 | Thursday, 28th Mar 2024 ACHC stock ended at $79.22. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $78.39 to a day high of $80.03. |
90 days | $75.00 | $87.74 | |
52 weeks | $66.49 | $87.74 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $74.69 | $75.61 | $73.58 | $74.94 | 514 241 |
2023-07-18 | $73.12 | $74.55 | $73.08 | $74.33 | 667 380 |
2023-07-17 | $75.39 | $75.40 | $72.78 | $73.09 | 811 524 |
2023-07-14 | $72.24 | $76.26 | $71.97 | $75.30 | 1 242 084 |
2023-07-13 | $75.28 | $75.28 | $71.97 | $72.21 | 1 087 660 |
2023-07-12 | $72.23 | $76.28 | $70.53 | $75.00 | 2 563 543 |
2023-07-11 | $79.66 | $80.11 | $78.68 | $79.05 | 538 759 |
2023-07-10 | $76.34 | $79.79 | $76.34 | $79.51 | 641 355 |
2023-07-07 | $76.71 | $77.27 | $76.58 | $76.85 | 510 556 |
2023-07-06 | $77.27 | $77.49 | $76.12 | $76.57 | 478 764 |
2023-07-05 | $79.00 | $80.00 | $77.69 | $77.71 | 767 457 |
2023-07-03 | $79.12 | $79.42 | $78.26 | $79.19 | 178 033 |
2023-06-30 | $80.00 | $80.13 | $79.47 | $79.64 | 572 909 |
2023-06-29 | $79.43 | $80.13 | $79.29 | $79.70 | 517 987 |
2023-06-28 | $79.02 | $79.63 | $78.43 | $79.32 | 446 929 |
2023-06-27 | $76.18 | $79.75 | $75.70 | $79.04 | 1 106 009 |
2023-06-26 | $75.65 | $77.00 | $75.51 | $76.52 | 548 853 |
2023-06-23 | $76.56 | $77.71 | $75.67 | $75.73 | 793 017 |
2023-06-22 | $74.69 | $77.09 | $74.32 | $76.89 | 866 184 |
2023-06-21 | $72.94 | $75.20 | $72.92 | $74.78 | 825 483 |
2023-06-20 | $73.13 | $73.75 | $72.44 | $72.92 | 461 973 |
2023-06-16 | $73.60 | $74.10 | $72.31 | $73.15 | 1 149 921 |
2023-06-15 | $73.01 | $73.80 | $72.33 | $73.48 | 733 894 |
2023-06-14 | $70.51 | $73.50 | $70.51 | $73.06 | 1 412 984 |
2023-06-13 | $70.19 | $70.86 | $69.79 | $69.91 | 629 303 |