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 |
| Mar 26, 2021 | $58.09 | $58.33 | $56.71 | $57.71 | 395 676 |
| Mar 25, 2021 | $54.72 | $57.62 | $54.61 | $57.40 | 639 473 |
| Mar 24, 2021 | $55.25 | $57.25 | $54.72 | $55.02 | 638 763 |
| Mar 23, 2021 | $56.50 | $57.05 | $54.69 | $55.02 | 619 904 |
| Mar 22, 2021 | $57.61 | $57.61 | $55.94 | $56.81 | 375 939 |
| Mar 19, 2021 | $57.99 | $58.85 | $57.07 | $57.20 | 766 749 |
| Mar 18, 2021 | $59.02 | $59.99 | $58.52 | $58.69 | 821 341 |
| Mar 17, 2021 | $58.79 | $60.00 | $58.26 | $59.24 | 909 033 |
| Mar 16, 2021 | $60.22 | $60.27 | $58.85 | $59.43 | 499 200 |
| Mar 15, 2021 | $59.84 | $61.00 | $59.49 | $60.97 | 568 836 |
| Mar 12, 2021 | $58.52 | $59.82 | $58.09 | $59.72 | 865 385 |
| Mar 11, 2021 | $57.49 | $58.93 | $57.25 | $58.85 | 558 484 |
| Mar 10, 2021 | $57.59 | $58.50 | $56.75 | $57.24 | 519 886 |
| Mar 09, 2021 | $57.03 | $58.57 | $56.45 | $57.32 | 875 229 |
| Mar 08, 2021 | $54.57 | $57.32 | $54.57 | $56.79 | 680 985 |
| Mar 05, 2021 | $54.99 | $55.25 | $52.75 | $54.98 | 652 371 |
| Mar 04, 2021 | $55.06 | $55.73 | $53.14 | $54.30 | 552 396 |
| Mar 03, 2021 | $55.75 | $55.98 | $54.45 | $55.04 | 445 661 |
| Mar 02, 2021 | $55.16 | $56.41 | $54.51 | $55.80 | 1 061 396 |
| Mar 01, 2021 | $56.01 | $57.50 | $54.84 | $56.04 | 1 144 708 |
| Feb 26, 2021 | $52.51 | $57.03 | $52.04 | $55.24 | 2 035 465 |
| Feb 25, 2021 | $54.19 | $54.27 | $50.70 | $51.36 | 672 120 |
| Feb 24, 2021 | $52.62 | $54.75 | $52.28 | $54.44 | 816 492 |
| Feb 23, 2021 | $51.53 | $52.69 | $50.84 | $52.50 | 575 507 |
| Feb 22, 2021 | $51.18 | $52.69 | $51.01 | $52.15 | 645 745 |
