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
Click to get the best stock tips daily for free!

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