Range Low Price High Price Comment
30 days $75.00 $87.74 Thursday, 28th Mar 2024 ACHC stock ended at $79.22. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $78.39 to a day high of $80.03.
90 days $75.00 $87.74
52 weeks $66.49 $87.74

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
2020-10-05 $31.23 $32.05 $31.05 $31.88 479 648
2020-10-02 $29.61 $31.29 $29.50 $30.95 574 066
2020-10-01 $29.48 $30.17 $29.44 $29.97 653 919
2020-09-30 $30.18 $30.64 $29.21 $29.48 625 771
2020-09-29 $28.52 $29.24 $27.97 $28.22 553 889
2020-09-28 $28.65 $29.25 $27.92 $28.04 377 279
2020-09-25 $27.21 $28.36 $27.21 $28.26 233 762
2020-09-24 $27.36 $28.05 $27.07 $27.48 251 102
2020-09-23 $28.61 $29.25 $27.34 $27.56 510 501
2020-09-22 $28.83 $29.15 $28.18 $28.48 462 033
2020-09-21 $28.03 $29.04 $27.14 $28.88 929 272
2020-09-18 $29.95 $30.54 $29.36 $29.44 965 545
2020-09-17 $29.64 $30.06 $29.36 $29.94 502 354
2020-09-16 $30.48 $31.08 $30.03 $30.10 504 859
2020-09-15 $31.00 $31.44 $30.13 $30.24 346 130
2020-09-14 $30.25 $31.05 $30.14 $30.72 528 581
2020-09-11 $28.92 $29.96 $28.63 $29.90 649 220
2020-09-10 $29.32 $29.70 $28.83 $28.84 543 304
2020-09-09 $28.96 $29.36 $28.36 $29.08 566 920
2020-09-08 $29.61 $29.61 $28.49 $28.59 466 159
2020-09-04 $30.70 $30.82 $29.20 $29.81 457 090
2020-09-03 $31.15 $31.50 $29.92 $30.18 411 214
2020-09-02 $30.76 $31.20 $30.41 $31.12 379 323
2020-09-01 $29.73 $30.99 $29.73 $30.57 226 513
2020-08-31 $31.13 $31.42 $30.60 $30.91 385 669
Click to get the best stock tips daily for free!

About Acadia Healthcare Company

Acadia Healthcare Company Acadia Healthcare Company, Inc. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities to serve the behavioral health and recovery needs of communities in the United States and Puerto Rico. The company operates acute inpatient psychiatric facilities, which cares to stabilize patients that are either threat to themselves or 24-h... ACHC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT