NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$72.99
-0.95 (-1.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $79.45 | Wednesday, 1st May 2024 ACHC stock ended at $72.99. This is 1.28% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $72.96 to a day high of $74.73. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $51.22 | $52.37 | $50.69 | $52.11 | 499 489 |
| Jan 19, 2021 | $51.58 | $51.77 | $50.09 | $50.99 | 507 499 |
| Jan 15, 2021 | $50.62 | $51.72 | $50.31 | $50.74 | 461 554 |
| Jan 14, 2021 | $51.78 | $52.49 | $50.67 | $50.85 | 314 151 |
| Jan 13, 2021 | $52.06 | $52.37 | $51.26 | $51.49 | 256 189 |
| Jan 12, 2021 | $51.74 | $52.47 | $51.30 | $51.99 | 416 701 |
| Jan 11, 2021 | $51.73 | $52.49 | $51.04 | $51.62 | 329 998 |
| Jan 08, 2021 | $52.45 | $52.96 | $51.80 | $52.01 | 522 051 |
| Jan 07, 2021 | $52.45 | $53.52 | $52.07 | $52.98 | 510 951 |
| Jan 06, 2021 | $50.79 | $52.93 | $50.79 | $52.51 | 1 025 293 |
| Jan 05, 2021 | $50.02 | $51.62 | $49.67 | $50.50 | 638 362 |
| Jan 04, 2021 | $50.34 | $50.79 | $49.00 | $50.49 | 735 240 |
| Dec 31, 2020 | $49.26 | $50.83 | $49.26 | $50.26 | 531 577 |
| Dec 30, 2020 | $50.00 | $50.99 | $48.89 | $50.30 | 965 535 |
| Dec 29, 2020 | $48.43 | $48.69 | $47.92 | $48.56 | 207 109 |
| Dec 28, 2020 | $49.53 | $49.53 | $48.30 | $48.42 | 247 357 |
| Dec 24, 2020 | $49.38 | $49.38 | $48.51 | $49.27 | 113 044 |
| Dec 23, 2020 | $48.92 | $49.84 | $48.76 | $48.98 | 397 644 |
| Dec 22, 2020 | $48.75 | $49.09 | $48.05 | $48.44 | 584 498 |
| Dec 21, 2020 | $48.42 | $48.92 | $47.50 | $48.59 | 687 145 |
| Dec 18, 2020 | $50.19 | $50.41 | $48.43 | $48.94 | 1 940 201 |
| Dec 17, 2020 | $48.60 | $50.04 | $46.91 | $49.96 | 793 464 |
| Dec 16, 2020 | $48.27 | $48.75 | $47.72 | $48.38 | 492 038 |
| Dec 15, 2020 | $47.85 | $48.46 | $47.48 | $47.95 | 596 496 |
| Dec 14, 2020 | $47.48 | $48.04 | $47.08 | $47.39 | 866 253 |
