NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$79.22
+0.88 (+1.12%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.00 | $87.74 | Thursday, 28th Mar 2024 ACHC stock ended at $79.22. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $78.39 to a day high of $80.03. |
90 days | $75.00 | $87.74 | |
52 weeks | $66.49 | $87.74 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
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 |