NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$71.19
+0.450 (+0.636%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Wednesday, 24th Apr 2024 ACHC stock ended at $71.19. This is 0.636% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $70.46 to a day high of $71.36. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $27.36 | $28.05 | $27.07 | $27.48 | 251 102 |
| Sep 23, 2020 | $28.61 | $29.25 | $27.34 | $27.56 | 510 501 |
| Sep 22, 2020 | $28.83 | $29.15 | $28.18 | $28.48 | 462 033 |
| Sep 21, 2020 | $28.03 | $29.04 | $27.14 | $28.88 | 929 272 |
| Sep 18, 2020 | $29.95 | $30.54 | $29.36 | $29.44 | 965 545 |
| Sep 17, 2020 | $29.64 | $30.06 | $29.36 | $29.94 | 502 354 |
| Sep 16, 2020 | $30.48 | $31.08 | $30.03 | $30.10 | 504 859 |
| Sep 15, 2020 | $31.00 | $31.44 | $30.13 | $30.24 | 346 130 |
| Sep 14, 2020 | $30.25 | $31.05 | $30.14 | $30.72 | 528 581 |
| Sep 11, 2020 | $28.92 | $29.96 | $28.63 | $29.90 | 649 220 |
| Sep 10, 2020 | $29.32 | $29.70 | $28.83 | $28.84 | 543 304 |
| Sep 09, 2020 | $28.96 | $29.36 | $28.36 | $29.08 | 566 920 |
| Sep 08, 2020 | $29.61 | $29.61 | $28.49 | $28.59 | 466 159 |
| Sep 04, 2020 | $30.70 | $30.82 | $29.20 | $29.81 | 457 090 |
| Sep 03, 2020 | $31.15 | $31.50 | $29.92 | $30.18 | 411 214 |
| Sep 02, 2020 | $30.76 | $31.20 | $30.41 | $31.12 | 379 323 |
| Sep 01, 2020 | $29.73 | $30.99 | $29.73 | $30.57 | 226 513 |
| Aug 31, 2020 | $31.13 | $31.42 | $30.60 | $30.91 | 385 669 |
| Aug 28, 2020 | $31.17 | $31.27 | $30.42 | $31.23 | 221 394 |
| Aug 27, 2020 | $30.02 | $31.10 | $29.61 | $30.81 | 364 804 |
| Aug 26, 2020 | $30.32 | $30.40 | $29.67 | $29.94 | 277 384 |
| Aug 25, 2020 | $30.11 | $30.32 | $29.49 | $30.20 | 251 684 |
| Aug 24, 2020 | $29.91 | $30.21 | $29.54 | $30.16 | 327 209 |
| Aug 21, 2020 | $29.65 | $29.77 | $29.04 | $29.61 | 380 259 |
| Aug 20, 2020 | $29.74 | $30.12 | $29.59 | $29.77 | 375 972 |
