NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$66.12
-0.610 (-0.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.74 | $76.75 | Friday, 3rd May 2024 ACHC stock ended at $66.12. This is 0.91% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.86% from a day low at $64.74 to a day high of $67.24. |
| 90 days | $64.74 | $87.74 | |
| 52 weeks | $64.74 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $62.80 | $65.50 | $62.76 | $64.22 | 473 773 |
| Nov 04, 2021 | $62.06 | $62.49 | $61.62 | $62.41 | 359 114 |
| Nov 03, 2021 | $62.19 | $62.70 | $61.24 | $62.18 | 492 321 |
| Nov 02, 2021 | $62.99 | $63.25 | $62.19 | $62.74 | 649 353 |
| Nov 01, 2021 | $61.75 | $63.39 | $61.29 | $63.20 | 489 115 |
| Oct 29, 2021 | $60.50 | $62.46 | $60.45 | $62.00 | 1 160 485 |
| Oct 28, 2021 | $56.57 | $58.87 | $56.51 | $58.38 | 715 447 |
| Oct 27, 2021 | $55.98 | $56.94 | $55.62 | $56.12 | 560 064 |
| Oct 26, 2021 | $55.50 | $57.17 | $54.41 | $55.94 | 669 576 |
| Oct 25, 2021 | $57.49 | $57.70 | $56.09 | $56.23 | 389 957 |
| Oct 22, 2021 | $57.57 | $58.22 | $56.66 | $57.75 | 322 751 |
| Oct 21, 2021 | $57.41 | $58.05 | $56.77 | $57.95 | 316 118 |
| Oct 20, 2021 | $57.04 | $58.13 | $56.42 | $57.19 | 258 228 |
| Oct 19, 2021 | $56.96 | $57.48 | $56.40 | $56.76 | 290 149 |
| Oct 18, 2021 | $56.60 | $56.92 | $56.00 | $56.53 | 348 414 |
| Oct 15, 2021 | $56.09 | $57.63 | $56.09 | $56.89 | 304 682 |
| Oct 14, 2021 | $55.94 | $56.64 | $55.38 | $55.71 | 318 868 |
| Oct 13, 2021 | $56.06 | $56.36 | $55.10 | $55.15 | 347 841 |
| Oct 12, 2021 | $56.76 | $57.12 | $56.10 | $56.22 | 307 390 |
| Oct 11, 2021 | $58.06 | $58.12 | $56.23 | $56.42 | 413 345 |
| Oct 08, 2021 | $60.14 | $61.17 | $57.97 | $58.12 | 382 356 |
| Oct 07, 2021 | $60.61 | $61.92 | $59.94 | $60.14 | 578 027 |
| Oct 06, 2021 | $61.33 | $61.33 | $59.35 | $60.64 | 427 550 |
| Oct 05, 2021 | $63.25 | $63.46 | $60.52 | $61.06 | 1 203 983 |
| Oct 04, 2021 | $65.16 | $66.77 | $64.23 | $64.57 | 521 861 |
