NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$73.94
-0.670 (-0.90%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $79.45 | Tuesday, 30th Apr 2024 ACHC stock ended at $73.94. This is 0.90% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $73.88 to a day high of $74.93. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2023 | $70.76 | $71.48 | $70.50 | $70.96 | 389 324 |
| Mar 24, 2023 | $68.93 | $70.51 | $68.73 | $70.16 | 380 858 |
| Mar 23, 2023 | $69.78 | $70.36 | $69.01 | $69.44 | 347 640 |
| Mar 22, 2023 | $70.68 | $71.46 | $69.79 | $69.80 | 331 358 |
| Mar 21, 2023 | $70.98 | $71.76 | $70.37 | $70.96 | 510 887 |
| Mar 20, 2023 | $70.03 | $70.66 | $69.38 | $70.45 | 720 981 |
| Mar 17, 2023 | $70.21 | $70.53 | $69.11 | $69.46 | 815 817 |
| Mar 16, 2023 | $67.49 | $70.45 | $66.87 | $70.23 | 711 035 |
| Mar 15, 2023 | $67.78 | $69.15 | $67.50 | $68.46 | 578 492 |
| Mar 14, 2023 | $69.07 | $69.44 | $68.37 | $69.16 | 456 945 |
| Mar 13, 2023 | $68.32 | $68.91 | $67.47 | $68.35 | 678 791 |
| Mar 10, 2023 | $69.85 | $70.16 | $68.78 | $68.98 | 604 129 |
| Mar 09, 2023 | $72.68 | $72.73 | $69.99 | $69.99 | 624 770 |
| Mar 08, 2023 | $72.04 | $72.74 | $71.68 | $72.35 | 867 183 |
| Mar 07, 2023 | $73.32 | $73.34 | $70.66 | $71.96 | 1 058 853 |
| Mar 06, 2023 | $73.44 | $74.15 | $72.69 | $73.34 | 974 478 |
| Mar 03, 2023 | $72.96 | $75.04 | $72.66 | $74.43 | 819 806 |
| Mar 02, 2023 | $74.01 | $74.20 | $72.28 | $72.75 | 736 713 |
| Mar 01, 2023 | $72.38 | $75.28 | $72.26 | $74.31 | 1 305 056 |
| Feb 28, 2023 | $77.74 | $77.74 | $71.59 | $72.51 | 3 032 914 |
| Feb 27, 2023 | $80.01 | $81.08 | $79.02 | $80.49 | 717 254 |
| Feb 24, 2023 | $80.00 | $80.75 | $79.51 | $80.25 | 393 993 |
| Feb 23, 2023 | $80.84 | $81.29 | $79.86 | $80.49 | 369 139 |
| Feb 22, 2023 | $81.12 | $81.94 | $80.48 | $80.67 | 384 227 |
| Feb 21, 2023 | $81.81 | $82.16 | $80.40 | $80.87 | 383 974 |
