NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.26
+0.100 (+0.143%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Monday, 22nd Apr 2024 ACHC stock ended at $70.26. This is 0.143% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.29% from a day low at $69.91 to a day high of $70.81. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $62.94 | $63.43 | $62.36 | $63.23 | 296 885 |
| Jul 08, 2021 | $62.33 | $62.90 | $61.67 | $62.36 | 326 453 |
| Jul 07, 2021 | $62.51 | $63.68 | $62.51 | $63.37 | 384 838 |
| Jul 06, 2021 | $63.59 | $63.72 | $61.86 | $62.58 | 733 080 |
| Jul 02, 2021 | $63.43 | $63.69 | $62.66 | $63.44 | 338 243 |
| Jul 01, 2021 | $62.99 | $64.16 | $62.69 | $63.54 | 428 900 |
| Jun 30, 2021 | $63.20 | $63.69 | $62.15 | $62.75 | 523 725 |
| Jun 29, 2021 | $64.34 | $64.80 | $63.10 | $63.48 | 256 659 |
| Jun 28, 2021 | $65.58 | $65.58 | $63.64 | $64.05 | 244 146 |
| Jun 25, 2021 | $63.86 | $65.60 | $63.49 | $65.56 | 637 646 |
| Jun 24, 2021 | $64.39 | $64.56 | $63.72 | $63.91 | 175 717 |
| Jun 23, 2021 | $64.33 | $64.58 | $63.90 | $64.12 | 199 798 |
| Jun 22, 2021 | $64.09 | $64.63 | $63.62 | $64.47 | 386 427 |
| Jun 21, 2021 | $62.01 | $64.05 | $62.01 | $63.95 | 336 118 |
| Jun 18, 2021 | $62.16 | $62.48 | $61.00 | $61.56 | 830 946 |
| Jun 17, 2021 | $63.78 | $64.65 | $62.63 | $63.13 | 596 988 |
| Jun 16, 2021 | $65.30 | $65.58 | $63.93 | $64.29 | 484 219 |
| Jun 15, 2021 | $66.58 | $67.44 | $65.49 | $65.71 | 457 727 |
| Jun 14, 2021 | $68.00 | $68.00 | $66.25 | $66.75 | 448 689 |
| Jun 11, 2021 | $67.48 | $67.99 | $66.86 | $67.80 | 202 951 |
| Jun 10, 2021 | $66.57 | $67.33 | $65.90 | $67.11 | 207 323 |
| Jun 09, 2021 | $67.00 | $67.19 | $65.94 | $66.17 | 298 738 |
| Jun 08, 2021 | $65.71 | $66.83 | $65.00 | $66.78 | 362 154 |
| Jun 07, 2021 | $65.70 | $66.34 | $65.24 | $65.45 | 370 710 |
| Jun 04, 2021 | $65.34 | $65.85 | $64.99 | $65.60 | 318 609 |
