IBP Stock +106.23% Since Nov ’07 Pick IBP Stock +106.23% Since Nov ’07 Pick Unlock Top Buy Picks

Range Low Price High Price Comment
30 days $73.13 $81.14 Friday, 12th Apr 2024 ACHC stock ended at $73.18. This is 2.40% less than the trading day before Thursday, 11th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $73.13 to a day high of $74.96.
90 days $73.13 $87.74
52 weeks $66.49 $87.74

Historical Acadia Healthcare Company prices
JSON

CSV

Date Open High Low Close Volume
2024-04-12 $74.76 $74.96 $73.13 $73.18 543 802
2024-04-11 $75.99 $76.71 $74.87 $74.98 445 981
2024-04-10 $75.32 $75.99 $75.31 $75.80 320 974
2024-04-09 $75.70 $76.75 $75.53 $76.39 363 693
2024-04-08 $75.66 $75.98 $75.12 $75.43 314 392
2024-04-05 $75.08 $76.22 $74.12 $75.97 406 219
2024-04-04 $76.24 $76.43 $74.70 $75.02 563 773
2024-04-03 $75.80 $75.98 $75.21 $75.82 408 335
2024-04-02 $75.72 $76.07 $74.88 $75.74 830 208
2024-04-01 $79.38 $79.45 $75.15 $76.07 899 821
2024-03-28 $78.59 $80.03 $78.39 $79.22 698 348
2024-03-27 $77.44 $78.38 $77.17 $78.34 482 581
2024-03-26 $76.58 $76.95 $76.06 $76.80 608 214
2024-03-25 $76.60 $76.97 $76.10 $76.25 419 612
2024-03-22 $75.22 $76.50 $75.00 $76.49 525 549
2024-03-21 $77.47 $77.47 $75.40 $75.54 1 017 948
2024-03-20 $78.55 $78.55 $76.21 $77.11 522 525
2024-03-19 $78.17 $78.87 $77.25 $78.50 496 018
2024-03-18 $78.43 $78.92 $77.59 $78.15 684 648
2024-03-15 $78.32 $79.09 $77.20 $77.79 1 340 317
2024-03-14 $77.87 $78.91 $76.57 $78.87 762 720
2024-03-13 $80.16 $81.14 $75.64 $78.36 1 538 642
2024-03-12 $80.54 $80.87 $79.41 $80.31 1 034 176
2024-03-11 $81.82 $81.82 $80.48 $80.53 682 938
2024-03-08 $83.74 $84.33 $81.66 $81.81 608 758
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