NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$72.99
-0.95 (-1.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $79.45 | Wednesday, 1st May 2024 ACHC stock ended at $72.99. This is 1.28% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $72.96 to a day high of $74.73. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $67.10 | $68.82 | $67.10 | $67.95 | 618 402 |
| May 02, 2023 | $70.12 | $70.58 | $67.07 | $67.21 | 861 526 |
| May 01, 2023 | $72.40 | $72.72 | $70.41 | $70.51 | 784 899 |
| Apr 28, 2023 | $72.97 | $73.04 | $71.12 | $72.29 | 1 477 146 |
| Apr 27, 2023 | $72.71 | $74.49 | $71.10 | $72.82 | 1 363 522 |
| Apr 26, 2023 | $74.00 | $74.85 | $72.78 | $74.11 | 1 078 477 |
| Apr 25, 2023 | $73.87 | $74.78 | $73.53 | $73.78 | 458 898 |
| Apr 24, 2023 | $73.69 | $74.54 | $73.69 | $73.87 | 444 603 |
| Apr 21, 2023 | $74.00 | $74.68 | $73.66 | $73.71 | 416 664 |
| Apr 20, 2023 | $72.68 | $73.02 | $69.68 | $72.98 | 1 238 607 |
| Apr 19, 2023 | $75.22 | $76.48 | $74.74 | $75.29 | 692 377 |
| Apr 18, 2023 | $75.99 | $76.27 | $75.20 | $75.29 | 394 315 |
| Apr 17, 2023 | $75.49 | $75.83 | $75.18 | $75.67 | 383 575 |
| Apr 14, 2023 | $75.65 | $76.04 | $74.84 | $75.74 | 336 948 |
| Apr 13, 2023 | $74.54 | $75.41 | $74.18 | $75.39 | 285 751 |
| Apr 12, 2023 | $74.87 | $74.91 | $74.08 | $74.20 | 236 597 |
| Apr 11, 2023 | $73.12 | $74.64 | $72.59 | $74.41 | 509 137 |
| Apr 10, 2023 | $72.72 | $73.54 | $71.17 | $73.27 | 393 103 |
| Apr 06, 2023 | $72.99 | $73.19 | $72.50 | $72.76 | 388 399 |
| Apr 05, 2023 | $71.66 | $73.14 | $71.47 | $72.64 | 454 971 |
| Apr 04, 2023 | $72.66 | $72.82 | $70.88 | $71.64 | 598 868 |
| Apr 03, 2023 | $72.67 | $72.95 | $71.88 | $72.55 | 359 876 |
| Mar 31, 2023 | $71.60 | $72.29 | $71.00 | $72.25 | 629 798 |
| Mar 30, 2023 | $71.17 | $71.69 | $70.61 | $71.25 | 426 719 |
| Mar 29, 2023 | $71.40 | $71.40 | $70.44 | $70.51 | 310 070 |
