NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.74
+0.480 (+0.683%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Tuesday, 23rd Apr 2024 ACHC stock ended at $70.74. This is 0.683% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.97% from a day low at $69.94 to a day high of $71.32. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $65.34 | $65.85 | $64.99 | $65.60 | 318 609 |
| Jun 03, 2021 | $63.81 | $65.11 | $62.91 | $65.01 | 314 842 |
| Jun 02, 2021 | $65.01 | $65.48 | $63.79 | $64.03 | 441 244 |
| Jun 01, 2021 | $64.50 | $65.01 | $64.23 | $64.60 | 275 212 |
| May 28, 2021 | $64.10 | $64.65 | $63.39 | $64.36 | 212 904 |
| May 27, 2021 | $64.17 | $64.50 | $63.56 | $63.74 | 453 373 |
| May 26, 2021 | $62.50 | $63.72 | $62.20 | $63.53 | 257 643 |
| May 25, 2021 | $63.20 | $63.51 | $61.87 | $62.09 | 372 699 |
| May 24, 2021 | $62.66 | $62.97 | $61.90 | $62.75 | 204 639 |
| May 21, 2021 | $62.90 | $63.54 | $62.09 | $62.14 | 235 949 |
| May 20, 2021 | $62.31 | $62.81 | $61.53 | $62.46 | 278 246 |
| May 19, 2021 | $61.06 | $62.14 | $60.12 | $62.07 | 391 790 |
| May 18, 2021 | $63.35 | $64.14 | $61.58 | $61.60 | 427 042 |
| May 17, 2021 | $65.33 | $65.35 | $63.46 | $63.50 | 447 973 |
| May 14, 2021 | $63.89 | $65.85 | $63.71 | $65.62 | 592 471 |
| May 13, 2021 | $61.69 | $63.94 | $61.69 | $63.52 | 591 246 |
| May 12, 2021 | $62.55 | $63.39 | $61.44 | $61.67 | 370 477 |
| May 11, 2021 | $62.48 | $63.61 | $62.21 | $62.92 | 322 236 |
| May 10, 2021 | $64.16 | $64.72 | $63.41 | $63.42 | 283 523 |
| May 07, 2021 | $63.76 | $64.59 | $63.69 | $63.98 | 287 986 |
| May 06, 2021 | $62.74 | $63.91 | $62.22 | $63.83 | 386 904 |
| May 05, 2021 | $62.50 | $62.88 | $61.33 | $62.76 | 333 030 |
| May 04, 2021 | $61.52 | $62.39 | $61.11 | $62.28 | 311 041 |
| May 03, 2021 | $62.11 | $62.64 | $60.65 | $62.09 | 714 030 |
| Apr 30, 2021 | $61.32 | $62.87 | $60.22 | $60.92 | 736 612 |
