NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$79.22
+0.88 (+1.12%)
At Close: Mar 28, 2024
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 |