NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$73.38
+2.19 (+3.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 25th Apr 2024 ACHC stock ended at $73.38. This is 3.08% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $71.39 to a day high of $73.77. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $66.13 | $66.20 | $64.80 | $65.15 | 330 681 |
| Sep 22, 2021 | $63.95 | $66.23 | $63.54 | $65.50 | 562 148 |
| Sep 21, 2021 | $63.75 | $63.98 | $62.53 | $63.74 | 359 526 |
| Sep 20, 2021 | $61.36 | $63.36 | $59.81 | $63.21 | 809 404 |
| Sep 17, 2021 | $59.47 | $61.24 | $59.47 | $61.22 | 1 489 730 |
| Sep 16, 2021 | $59.85 | $60.37 | $58.74 | $59.36 | 651 283 |
| Sep 15, 2021 | $56.70 | $60.87 | $56.70 | $59.74 | 506 447 |
| Sep 14, 2021 | $65.07 | $65.67 | $60.32 | $60.48 | 1 140 056 |
| Sep 13, 2021 | $65.33 | $65.33 | $64.00 | $65.02 | 193 886 |
| Sep 10, 2021 | $66.50 | $66.67 | $64.56 | $64.66 | 255 904 |
| Sep 09, 2021 | $66.06 | $67.43 | $65.60 | $65.70 | 252 039 |
| Sep 08, 2021 | $66.28 | $66.57 | $64.67 | $65.93 | 666 773 |
| Sep 07, 2021 | $68.01 | $68.12 | $66.60 | $66.66 | 252 910 |
| Sep 03, 2021 | $67.89 | $68.65 | $67.89 | $68.16 | 285 498 |
| Sep 02, 2021 | $66.87 | $68.30 | $66.66 | $68.26 | 310 018 |
| Sep 01, 2021 | $66.30 | $66.99 | $65.22 | $66.63 | 280 133 |
| Aug 31, 2021 | $66.35 | $66.93 | $65.80 | $66.12 | 299 096 |
| Aug 30, 2021 | $66.24 | $66.97 | $65.67 | $66.30 | 307 026 |
| Aug 27, 2021 | $64.53 | $66.13 | $64.36 | $66.08 | 320 566 |
| Aug 26, 2021 | $64.49 | $64.53 | $63.73 | $64.26 | 237 188 |
| Aug 25, 2021 | $64.19 | $65.61 | $64.01 | $64.34 | 309 758 |
| Aug 24, 2021 | $63.40 | $64.36 | $62.10 | $64.17 | 189 696 |
| Aug 23, 2021 | $63.29 | $64.28 | $62.48 | $63.44 | 381 739 |
| Aug 20, 2021 | $60.68 | $63.38 | $60.28 | $63.22 | 520 184 |
| Aug 19, 2021 | $59.08 | $60.71 | $59.08 | $60.62 | 410 188 |
