NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$67.78
+1.66 (+2.51%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ACHC stock ended at $67.78. This is 2.51% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.25% from a day low at $66.36 to a day high of $68.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2022 | $54.08 | $55.64 | $53.14 | $53.30 | 300 500 |
| Jan 19, 2022 | $54.87 | $55.27 | $53.51 | $53.80 | 389 700 |
| Jan 18, 2022 | $56.85 | $57.06 | $54.39 | $54.51 | 469 400 |
| Jan 14, 2022 | $56.64 | $57.69 | $56.29 | $57.63 | 529 500 |
| Jan 13, 2022 | $56.20 | $58.05 | $55.49 | $56.98 | 696 300 |
| Jan 12, 2022 | $57.03 | $57.89 | $55.00 | $55.61 | 479 600 |
| Jan 11, 2022 | $55.59 | $57.35 | $54.26 | $57.34 | 656 100 |
| Jan 10, 2022 | $56.25 | $56.28 | $54.87 | $55.61 | 781 100 |
| Jan 07, 2022 | $58.07 | $59.39 | $56.34 | $56.36 | 761 200 |
| Jan 06, 2022 | $60.22 | $60.22 | $57.73 | $57.90 | 483 400 |
| Jan 05, 2022 | $60.13 | $61.17 | $58.76 | $58.87 | 537 700 |
| Jan 04, 2022 | $60.96 | $61.48 | $60.18 | $60.34 | 379 742 |
| Jan 03, 2022 | $60.91 | $61.67 | $59.23 | $60.28 | 483 019 |
| Dec 31, 2021 | $60.30 | $60.88 | $60.15 | $60.70 | 336 295 |
| Dec 30, 2021 | $59.74 | $61.28 | $59.74 | $60.13 | 164 392 |
| Dec 29, 2021 | $60.18 | $60.68 | $59.60 | $59.76 | 136 152 |
| Dec 28, 2021 | $59.33 | $60.33 | $58.40 | $60.05 | 208 442 |
| Dec 27, 2021 | $59.15 | $59.27 | $58.37 | $59.23 | 220 592 |
| Dec 23, 2021 | $59.01 | $59.54 | $58.54 | $59.12 | 176 961 |
| Dec 22, 2021 | $58.24 | $59.21 | $55.85 | $58.76 | 249 576 |
| Dec 21, 2021 | $57.05 | $58.73 | $57.05 | $58.14 | 289 251 |
| Dec 20, 2021 | $56.69 | $57.57 | $54.63 | $56.42 | 446 192 |
| Dec 17, 2021 | $56.40 | $58.92 | $55.66 | $57.92 | 1 287 474 |
| Dec 16, 2021 | $58.23 | $58.71 | $56.23 | $56.25 | 280 274 |
| Dec 15, 2021 | $56.79 | $57.99 | $55.70 | $57.94 | 456 648 |
