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
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