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 |
| Feb 17, 2023 | $81.49 | $82.73 | $81.29 | $82.05 | 285 569 |
| Feb 16, 2023 | $80.97 | $82.57 | $79.42 | $81.74 | 331 774 |
| Feb 15, 2023 | $80.57 | $81.41 | $79.88 | $81.20 | 396 493 |
| Feb 14, 2023 | $80.87 | $81.53 | $80.33 | $80.89 | 363 423 |
| Feb 13, 2023 | $81.41 | $81.53 | $80.74 | $81.10 | 332 829 |
| Feb 10, 2023 | $80.26 | $81.93 | $80.07 | $81.30 | 495 329 |
| Feb 09, 2023 | $81.47 | $82.84 | $80.17 | $80.26 | 355 432 |
| Feb 08, 2023 | $81.48 | $82.78 | $80.45 | $81.12 | 603 459 |
| Feb 07, 2023 | $79.88 | $81.33 | $78.43 | $81.11 | 600 418 |
| Feb 06, 2023 | $80.82 | $81.06 | $79.17 | $80.26 | 685 860 |
| Feb 03, 2023 | $81.76 | $82.47 | $80.25 | $80.96 | 760 354 |
| Feb 02, 2023 | $83.86 | $84.32 | $80.26 | $81.72 | 1 179 592 |
| Feb 01, 2023 | $83.67 | $85.27 | $82.48 | $84.06 | 649 968 |
| Jan 31, 2023 | $82.11 | $84.26 | $81.62 | $84.02 | 596 724 |
| Jan 30, 2023 | $84.62 | $85.40 | $81.70 | $81.79 | 475 919 |
| Jan 27, 2023 | $84.03 | $85.04 | $83.43 | $84.68 | 693 800 |
| Jan 26, 2023 | $84.45 | $85.41 | $83.84 | $84.34 | 229 958 |
| Jan 25, 2023 | $83.74 | $84.89 | $82.48 | $84.24 | 511 758 |
| Jan 24, 2023 | $84.50 | $84.97 | $83.78 | $84.06 | 312 865 |
| Jan 23, 2023 | $84.54 | $85.61 | $84.36 | $84.52 | 392 283 |
| Jan 20, 2023 | $83.59 | $84.68 | $82.94 | $84.62 | 423 322 |
| Jan 19, 2023 | $83.66 | $84.40 | $83.08 | $83.47 | 395 221 |
| Jan 18, 2023 | $84.67 | $85.63 | $83.01 | $83.54 | 727 900 |
| Jan 17, 2023 | $86.10 | $86.37 | $83.54 | $84.52 | 587 621 |
| Jan 13, 2023 | $83.92 | $86.05 | $83.88 | $86.00 | 339 900 |
