FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$73.94
-0.670 (-0.90%)
At Close: Apr 30, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
Jan 12, 2023 $82.82 $84.04 $82.28 $83.98 541 817
Jan 11, 2023 $83.01 $83.01 $80.83 $82.54 344 925
Jan 10, 2023 $81.54 $82.96 $81.42 $82.75 368 300
Jan 09, 2023 $83.37 $83.69 $81.29 $81.45 345 206
Jan 06, 2023 $82.51 $83.54 $81.58 $83.04 262 600
Jan 05, 2023 $82.50 $82.55 $81.32 $81.67 281 644
Jan 04, 2023 $81.70 $82.79 $80.72 $82.75 478 567
Jan 03, 2023 $82.98 $83.07 $80.49 $81.48 305 492
Dec 30, 2022 $82.18 $82.49 $81.01 $82.32 263 757
Dec 29, 2022 $81.78 $83.17 $81.18 $82.42 347 216
Dec 28, 2022 $82.85 $83.21 $80.83 $81.57 409 693
Dec 27, 2022 $82.90 $83.44 $82.39 $82.58 239 773
Dec 23, 2022 $82.92 $83.34 $81.69 $83.00 419 134
Dec 22, 2022 $83.26 $84.83 $82.01 $83.15 511 868
Dec 21, 2022 $83.71 $84.78 $83.05 $83.52 558 824
Dec 20, 2022 $82.63 $85.09 $82.27 $83.23 520 552
Dec 19, 2022 $84.29 $85.64 $82.71 $82.76 466 366
Dec 16, 2022 $84.19 $85.24 $83.09 $84.70 1 544 182
Dec 15, 2022 $84.47 $85.32 $84.01 $84.86 602 832
Dec 14, 2022 $84.71 $85.75 $83.89 $85.23 468 683
Dec 13, 2022 $84.51 $85.00 $83.12 $84.25 528 677
Dec 12, 2022 $82.74 $83.57 $81.93 $82.95 557 285
Dec 09, 2022 $82.84 $83.76 $82.19 $82.25 502 248
Dec 08, 2022 $82.43 $85.84 $81.73 $83.32 1 083 799
Dec 07, 2022 $84.71 $87.13 $81.74 $81.94 1 090 999
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

Golden Star

Ticker Date Change Price
DHT Apr 24 1.95% $11.28
MLI Apr 19 11.07% $52.28
LPLA Apr 19 4.31% $262.59
DOOR Apr 18 0.90% $131.39
PFLT Apr 18 1.78% $11.25
LNG Apr 17 3.12% $156.81
FCN Apr 16 2.83% $207.62
ELV Apr 16 5.33% $506.97
AKR Apr 05 6.47% $16.53
ITCI Apr 05 5.64% $68.44
Unlock

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