NASDAQ:ACHC
$80.96
(
-0.93%
)
Friday, 3rd Feb 2023
Acadia Healthcare Company Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
