$80.96 (-0.93%)

Volume: 760.354k

Closed: Feb 03, 2023

Hollow Logo Score: -2.302
Acadia Healthcare Company Stock
$80.96 (-0.93%)

Volume: 760.354k

Closed: Feb 03, 2023

Score Hollow Logo -2.302
NASDAQ:ACHC

Acadia Healthcare Company Stock Price (Quote)

$80.96 ( -0.93% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $80.25 $86.37 Friday, 3rd Feb 2023 ACHC stock ended at $80.96. This is 0.93% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.77% from a day low at $80.25 to a day high of $82.47.
90 days $77.21 $89.85
52 weeks $50.23 $89.85

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2023-02-03 $81.76 $82.47 $80.25 $80.96 760 354
2023-02-02 $83.86 $84.32 $80.26 $81.72 1 179 592
2023-02-01 $83.67 $85.27 $82.48 $84.06 649 968
2023-01-31 $82.11 $84.26 $81.62 $84.02 596 724
2023-01-30 $84.62 $85.40 $81.70 $81.79 475 919
2023-01-27 $84.03 $85.04 $83.43 $84.68 693 800
2023-01-26 $84.45 $85.41 $83.84 $84.34 229 958
2023-01-25 $83.74 $84.89 $82.48 $84.24 511 758
2023-01-24 $84.50 $84.97 $83.78 $84.06 312 865
2023-01-23 $84.54 $85.61 $84.36 $84.52 392 283
2023-01-20 $83.59 $84.68 $82.94 $84.62 423 322
2023-01-19 $83.66 $84.40 $83.08 $83.47 395 221
2023-01-18 $84.67 $85.63 $83.01 $83.54 727 900
2023-01-17 $86.10 $86.37 $83.54 $84.52 587 621
2023-01-13 $83.92 $86.05 $83.88 $86.00 339 900
2023-01-12 $82.82 $84.04 $82.28 $83.98 541 817
2023-01-11 $83.01 $83.01 $80.83 $82.54 344 925
2023-01-10 $81.54 $82.96 $81.42 $82.75 368 300
2023-01-09 $83.37 $83.69 $81.29 $81.45 345 206
2023-01-06 $82.51 $83.54 $81.58 $83.04 262 600
2023-01-05 $82.50 $82.55 $81.32 $81.67 281 644
2023-01-04 $81.70 $82.79 $80.72 $82.75 478 567
2023-01-03 $82.98 $83.07 $80.49 $81.48 305 492
2022-12-30 $82.18 $82.49 $81.01 $82.32 263 757
2022-12-29 $81.78 $83.17 $81.18 $82.42 347 216
2022-12-28 $82.85 $83.21 $80.83 $81.57 409 693
2022-12-27 $82.90 $83.44 $82.39 $82.58 239 773
2022-12-23 $82.92 $83.34 $81.69 $83.00 419 134
2022-12-22 $83.26 $84.83 $82.01 $83.15 511 868
2022-12-21 $83.71 $84.78 $83.05 $83.52 558 824
2022-12-20 $82.63 $85.09 $82.27 $83.23 520 552
2022-12-19 $84.29 $85.64 $82.71 $82.76 466 366
2022-12-16 $84.19 $85.24 $83.09 $84.70 1 544 182
2022-12-15 $84.47 $85.32 $84.01 $84.86 602 832
2022-12-14 $84.71 $85.75 $83.89 $85.23 468 683
2022-12-13 $84.51 $85.00 $83.12 $84.25 528 677
2022-12-12 $82.74 $83.57 $81.93 $82.95 557 285
2022-12-09 $82.84 $83.76 $82.19 $82.25 502 248
2022-12-08 $82.43 $85.84 $81.73 $83.32 1 083 799
2022-12-07 $84.71 $87.13 $81.74 $81.94 1 090 999
2022-12-06 $85.80 $87.62 $83.99 $84.71 1 064 850
2022-12-05 $86.62 $86.62 $85.06 $85.66 670 159
2022-12-02 $86.85 $88.89 $86.43 $87.44 636 622
2022-12-01 $89.18 $89.75 $86.47 $87.62 710 720
2022-11-30 $86.02 $89.85 $85.66 $89.06 1 276 047
2022-11-29 $84.18 $86.08 $83.37 $86.02 487 136
2022-11-28 $85.62 $85.97 $83.88 $84.18 441 919
2022-11-25 $86.97 $87.29 $86.08 $86.40 224 109
2022-11-23 $87.15 $88.00 $85.74 $86.56 679 286
2022-11-22 $85.86 $88.17 $85.11 $86.76 786 142

Hot Stocks To Watch:

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