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 |
| Dec 14, 2021 | $57.28 | $58.07 | $56.28 | $56.85 | 717 823 |
| Dec 13, 2021 | $58.51 | $59.53 | $57.84 | $57.97 | 259 480 |
| Dec 10, 2021 | $58.58 | $59.59 | $57.83 | $58.70 | 322 980 |
| Dec 09, 2021 | $59.13 | $59.71 | $57.19 | $58.21 | 228 128 |
| Dec 08, 2021 | $59.17 | $59.70 | $58.50 | $59.45 | 266 023 |
| Dec 07, 2021 | $57.39 | $59.72 | $56.90 | $59.02 | 570 317 |
| Dec 06, 2021 | $57.01 | $57.92 | $56.16 | $56.92 | 480 482 |
| Dec 03, 2021 | $57.19 | $57.19 | $55.28 | $56.19 | 358 781 |
| Dec 02, 2021 | $54.29 | $57.54 | $54.29 | $57.24 | 441 815 |
| Dec 01, 2021 | $56.91 | $57.56 | $53.67 | $53.76 | 866 427 |
| Nov 30, 2021 | $56.36 | $57.07 | $55.50 | $56.17 | 339 294 |
| Nov 29, 2021 | $58.39 | $58.65 | $56.50 | $56.60 | 356 226 |
| Nov 26, 2021 | $59.76 | $59.95 | $57.60 | $57.81 | 192 922 |
| Nov 24, 2021 | $60.64 | $61.52 | $60.37 | $61.25 | 252 846 |
| Nov 23, 2021 | $61.58 | $61.61 | $60.43 | $60.86 | 323 705 |
| Nov 22, 2021 | $62.05 | $62.78 | $61.35 | $61.69 | 291 597 |
| Nov 19, 2021 | $64.22 | $64.76 | $61.52 | $61.92 | 469 508 |
| Nov 18, 2021 | $65.15 | $65.62 | $63.68 | $64.62 | 323 538 |
| Nov 17, 2021 | $64.69 | $65.48 | $64.12 | $65.21 | 254 713 |
| Nov 16, 2021 | $64.74 | $65.51 | $64.21 | $65.15 | 265 592 |
| Nov 15, 2021 | $64.89 | $65.53 | $64.53 | $64.91 | 375 814 |
| Nov 12, 2021 | $64.03 | $65.22 | $63.55 | $64.73 | 270 620 |
| Nov 11, 2021 | $64.10 | $64.42 | $63.65 | $63.94 | 291 937 |
| Nov 10, 2021 | $64.20 | $65.25 | $64.11 | $64.17 | 378 690 |
| Nov 09, 2021 | $64.46 | $64.71 | $63.55 | $64.16 | 345 101 |
