NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.28
+0.0300 (+0.0427%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 18th Apr 2024 ACHC stock ended at $70.28. This is 0.0427% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $69.46 to a day high of $70.76. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $53.58 | $53.79 | $52.43 | $53.18 | 1 584 780 |
| 2021-02-10 | $54.40 | $54.71 | $52.93 | $53.17 | 535 840 |
| 2021-02-09 | $53.62 | $54.00 | $52.43 | $53.83 | 440 364 |
| 2021-02-08 | $54.73 | $54.89 | $53.44 | $53.66 | 326 451 |
| 2021-02-05 | $55.18 | $55.18 | $53.44 | $54.40 | 332 065 |
| 2021-02-04 | $54.98 | $55.17 | $54.26 | $54.89 | 528 044 |
| 2021-02-03 | $53.36 | $54.58 | $52.75 | $54.43 | 511 713 |
| 2021-02-02 | $53.50 | $54.04 | $52.45 | $53.36 | 447 327 |
| 2021-02-01 | $51.11 | $53.08 | $51.00 | $52.99 | 486 956 |
| 2021-01-29 | $50.94 | $51.96 | $49.78 | $50.68 | 480 454 |
| 2021-01-28 | $50.16 | $51.97 | $49.64 | $50.89 | 538 799 |
| 2021-01-27 | $50.66 | $50.85 | $48.62 | $49.54 | 351 882 |
| 2021-01-26 | $51.84 | $51.99 | $51.00 | $51.08 | 333 295 |
| 2021-01-25 | $51.90 | $52.36 | $51.23 | $51.66 | 347 018 |
| 2021-01-22 | $51.51 | $52.36 | $51.13 | $52.01 | 463 471 |
| 2021-01-21 | $52.48 | $52.48 | $51.52 | $51.59 | 364 775 |
| 2021-01-20 | $51.22 | $52.37 | $50.69 | $52.11 | 499 489 |
| 2021-01-19 | $51.58 | $51.77 | $50.09 | $50.99 | 507 499 |
| 2021-01-15 | $50.62 | $51.72 | $50.31 | $50.74 | 461 554 |
| 2021-01-14 | $51.78 | $52.49 | $50.67 | $50.85 | 314 151 |
| 2021-01-13 | $52.06 | $52.37 | $51.26 | $51.49 | 256 189 |
| 2021-01-12 | $51.74 | $52.47 | $51.30 | $51.99 | 416 701 |
| 2021-01-11 | $51.73 | $52.49 | $51.04 | $51.62 | 329 998 |
| 2021-01-08 | $52.45 | $52.96 | $51.80 | $52.01 | 522 051 |
| 2021-01-07 | $52.45 | $53.52 | $52.07 | $52.98 | 510 951 |
