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
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

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