NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$78.34
+1.54 (+2.01%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.00 | $87.74 | Wednesday, 27th Mar 2024 ACHC stock ended at $78.34. This is 2.01% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.57% from a day low at $77.17 to a day high of $78.38. |
90 days | $75.00 | $87.74 | |
52 weeks | $66.49 | $87.74 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $83.88 | $84.74 | $83.09 | $83.75 | 378 162 |
2024-02-20 | $82.53 | $84.00 | $82.48 | $83.97 | 431 300 |
2024-02-16 | $83.16 | $83.91 | $82.63 | $82.89 | 315 187 |
2024-02-15 | $83.07 | $84.01 | $82.67 | $83.20 | 378 082 |
2024-02-14 | $82.82 | $82.90 | $81.76 | $82.45 | 398 457 |
2024-02-13 | $82.79 | $83.09 | $81.59 | $82.23 | 295 876 |
2024-02-12 | $82.06 | $84.53 | $81.92 | $83.79 | 547 115 |
2024-02-09 | $80.52 | $82.40 | $79.95 | $82.06 | 479 234 |
2024-02-08 | $79.11 | $81.02 | $79.03 | $80.23 | 359 310 |
2024-02-07 | $80.27 | $81.14 | $79.28 | $79.61 | 339 268 |
2024-02-06 | $79.07 | $79.87 | $79.07 | $79.83 | 239 835 |
2024-02-05 | $79.89 | $80.08 | $78.44 | $78.82 | 418 362 |
2024-02-02 | $81.52 | $81.52 | $79.66 | $80.30 | 663 486 |
2024-02-01 | $82.35 | $82.57 | $81.20 | $81.77 | 711 962 |
2024-01-31 | $84.61 | $85.09 | $81.36 | $82.14 | 1 060 599 |
2024-01-30 | $85.12 | $85.99 | $84.10 | $84.34 | 583 907 |
2024-01-29 | $83.83 | $85.19 | $83.79 | $84.93 | 238 941 |
2024-01-26 | $84.28 | $84.99 | $84.17 | $84.18 | 260 735 |
2024-01-25 | $82.76 | $83.95 | $82.60 | $83.89 | 238 091 |
2024-01-24 | $84.35 | $85.06 | $82.63 | $82.64 | 380 860 |
2024-01-23 | $85.43 | $85.60 | $83.97 | $84.16 | 312 040 |
2024-01-22 | $86.39 | $87.39 | $84.84 | $85.36 | 363 876 |
2024-01-19 | $85.08 | $85.95 | $84.29 | $85.92 | 290 509 |
2024-01-18 | $83.58 | $85.12 | $83.23 | $85.06 | 363 218 |
2024-01-17 | $84.47 | $84.74 | $82.98 | $83.53 | 424 106 |