NASDAQ:ACHC
$69.49
(
-1.95%
)
Friday, 2nd Jun 2023
Acadia Healthcare Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.10 | $73.40 | Friday, 2nd Jun 2023 ACHC stock ended at $69.49. This is 1.95% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.85% from a day low at $69.37 to a day high of $71.35. |
| 90 days | $66.87 | $76.48 | |
| 52 weeks | $63.20 | $89.85 |
Historical Acadia Healthcare Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $70.73 | $71.35 | $69.37 | $69.49 | 827 593 |
| 2023-06-01 | $70.50 | $70.98 | $69.74 | $70.87 | 417 000 |
| 2023-05-31 | $68.94 | $71.06 | $68.22 | $70.63 | 771 418 |
| 2023-05-30 | $69.32 | $70.61 | $68.46 | $68.94 | 531 768 |
| 2023-05-26 | $69.46 | $69.68 | $67.72 | $69.37 | 456 200 |
| 2023-05-25 | $70.02 | $70.10 | $67.84 | $67.86 | 448 981 |
| 2023-05-24 | $68.81 | $70.42 | $68.09 | $70.30 | 824 055 |
| 2023-05-23 | $72.36 | $72.36 | $68.78 | $69.03 | 1 107 291 |
| 2023-05-22 | $72.69 | $72.87 | $71.90 | $72.58 | 303 782 |
| 2023-05-19 | $72.50 | $73.40 | $72.28 | $72.54 | 480 121 |
| 2023-05-18 | $71.84 | $72.29 | $71.38 | $71.95 | 426 750 |
| 2023-05-17 | $70.93 | $71.85 | $70.47 | $71.78 | 467 468 |
| 2023-05-16 | $71.79 | $71.84 | $70.71 | $70.78 | 460 398 |
| 2023-05-15 | $71.20 | $71.87 | $70.54 | $71.80 | 497 839 |
| 2023-05-12 | $71.63 | $72.30 | $71.01 | $71.24 | 477 183 |
| 2023-05-11 | $69.64 | $71.56 | $69.59 | $71.40 | 923 560 |
| 2023-05-10 | $69.42 | $70.41 | $69.07 | $69.83 | 592 303 |
| 2023-05-09 | $68.82 | $68.92 | $67.39 | $68.68 | 461 734 |
| 2023-05-08 | $68.89 | $69.47 | $68.34 | $68.90 | 302 395 |
| 2023-05-05 | $68.96 | $70.28 | $68.83 | $69.18 | 455 528 |
| 2023-05-04 | $67.71 | $68.78 | $67.27 | $68.29 | 590 926 |
| 2023-05-03 | $67.10 | $68.82 | $67.10 | $67.95 | 618 402 |
| 2023-05-02 | $70.12 | $70.58 | $67.07 | $67.21 | 861 526 |
| 2023-05-01 | $72.40 | $72.72 | $70.41 | $70.51 | 784 899 |
| 2023-04-28 | $72.97 | $73.04 | $71.12 | $72.29 | 1 477 146 |
| 2023-04-27 | $72.71 | $74.49 | $71.10 | $72.82 | 1 363 522 |
| 2023-04-26 | $74.00 | $74.85 | $72.78 | $74.11 | 1 078 477 |
| 2023-04-25 | $73.87 | $74.78 | $73.53 | $73.78 | 458 898 |
| 2023-04-24 | $73.69 | $74.54 | $73.69 | $73.87 | 444 603 |
| 2023-04-21 | $74.00 | $74.68 | $73.66 | $73.71 | 416 664 |
| 2023-04-20 | $72.68 | $73.02 | $69.68 | $72.98 | 1 238 607 |
| 2023-04-19 | $75.22 | $76.48 | $74.74 | $75.29 | 692 377 |
| 2023-04-18 | $75.99 | $76.27 | $75.20 | $75.29 | 394 315 |
| 2023-04-17 | $75.49 | $75.83 | $75.18 | $75.67 | 383 575 |
| 2023-04-14 | $75.65 | $76.04 | $74.84 | $75.74 | 336 948 |
| 2023-04-13 | $74.54 | $75.41 | $74.18 | $75.39 | 285 751 |
| 2023-04-12 | $74.87 | $74.91 | $74.08 | $74.20 | 236 597 |
| 2023-04-11 | $73.12 | $74.64 | $72.59 | $74.41 | 509 137 |
| 2023-04-10 | $72.72 | $73.54 | $71.17 | $73.27 | 393 103 |
| 2023-04-06 | $72.99 | $73.19 | $72.50 | $72.76 | 388 399 |
| 2023-04-05 | $71.66 | $73.14 | $71.47 | $72.64 | 454 971 |
| 2023-04-04 | $72.66 | $72.82 | $70.88 | $71.64 | 598 868 |
| 2023-04-03 | $72.67 | $72.95 | $71.88 | $72.55 | 359 876 |
| 2023-03-31 | $71.60 | $72.29 | $71.00 | $72.25 | 629 798 |
| 2023-03-30 | $71.17 | $71.69 | $70.61 | $71.25 | 426 719 |
| 2023-03-29 | $71.40 | $71.40 | $70.44 | $70.51 | 310 070 |
| 2023-03-28 | $70.76 | $71.29 | $68.95 | $70.79 | 374 059 |
| 2023-03-27 | $70.76 | $71.48 | $70.50 | $70.96 | 389 324 |
| 2023-03-24 | $68.93 | $70.51 | $68.73 | $70.16 | 380 858 |
| 2023-03-23 | $69.78 | $70.36 | $69.01 | $69.44 | 347 640 |
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.
