NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$73.59
+0.210 (+0.286%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Friday, 26th Apr 2024 ACHC stock ended at $73.59. This is 0.286% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.96% from a day low at $73.21 to a day high of $74.65. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2021 | $59.08 | $60.71 | $59.08 | $60.62 | 410 188 |
| Aug 18, 2021 | $62.24 | $62.65 | $59.53 | $59.65 | 545 956 |
| Aug 17, 2021 | $62.02 | $62.71 | $61.65 | $62.56 | 519 280 |
| Aug 16, 2021 | $61.79 | $63.02 | $60.94 | $62.76 | 392 523 |
| Aug 13, 2021 | $63.38 | $63.78 | $61.69 | $61.90 | 472 304 |
| Aug 12, 2021 | $63.27 | $63.61 | $62.82 | $63.20 | 289 946 |
| Aug 11, 2021 | $63.41 | $64.54 | $62.06 | $64.12 | 471 141 |
| Aug 10, 2021 | $62.90 | $63.69 | $62.60 | $63.09 | 351 817 |
| Aug 09, 2021 | $62.21 | $62.95 | $61.77 | $62.90 | 292 507 |
| Aug 06, 2021 | $62.43 | $62.92 | $61.90 | $62.52 | 218 977 |
| Aug 05, 2021 | $62.69 | $62.87 | $61.53 | $62.24 | 242 046 |
| Aug 04, 2021 | $63.11 | $63.66 | $61.94 | $62.50 | 391 953 |
| Aug 03, 2021 | $62.88 | $63.86 | $61.13 | $63.62 | 498 964 |
| Aug 02, 2021 | $61.89 | $63.14 | $60.81 | $61.74 | 440 964 |
| Jul 30, 2021 | $61.34 | $62.56 | $60.74 | $61.72 | 308 796 |
| Jul 29, 2021 | $62.36 | $62.51 | $61.53 | $61.67 | 401 566 |
| Jul 28, 2021 | $61.55 | $62.35 | $60.63 | $61.77 | 212 038 |
| Jul 27, 2021 | $61.76 | $61.88 | $60.82 | $61.46 | 226 758 |
| Jul 26, 2021 | $61.43 | $62.20 | $60.42 | $61.53 | 205 859 |
| Jul 23, 2021 | $61.43 | $61.91 | $60.92 | $61.58 | 232 133 |
| Jul 22, 2021 | $61.75 | $62.17 | $60.01 | $61.13 | 391 209 |
| Jul 21, 2021 | $61.65 | $62.73 | $59.91 | $61.99 | 405 071 |
| Jul 20, 2021 | $59.16 | $62.07 | $59.16 | $61.34 | 525 941 |
| Jul 19, 2021 | $58.14 | $59.60 | $57.49 | $58.33 | 454 819 |
| Jul 16, 2021 | $60.63 | $61.02 | $59.07 | $59.19 | 309 250 |
