NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.16
-0.120 (-0.171%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.46 | $80.03 | Friday, 19th Apr 2024 ACHC stock ended at $70.16. This is 0.171% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $69.74 to a day high of $70.73. |
90 days | $69.46 | $87.74 | |
52 weeks | $66.49 | $87.74 |
Date | Open | High | Low | Close | Volume |
2024-04-19 | $70.73 | $70.73 | $69.74 | $70.16 | 374 092 |
2024-04-18 | $70.14 | $70.76 | $69.46 | $70.28 | 610 097 |
2024-04-17 | $71.21 | $71.66 | $70.09 | $70.25 | 441 319 |
2024-04-16 | $73.46 | $73.91 | $70.81 | $70.98 | 654 248 |
2024-04-15 | $73.74 | $73.99 | $71.76 | $73.11 | 801 999 |
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 |