NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$73.38
+2.19 (+3.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 25th Apr 2024 ACHC stock ended at $73.38. This is 3.08% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $71.39 to a day high of $73.77. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $29.74 | $30.12 | $29.59 | $29.77 | 375 972 |
| Aug 19, 2020 | $30.23 | $30.59 | $29.87 | $30.01 | 380 812 |
| Aug 18, 2020 | $30.37 | $30.55 | $29.79 | $30.01 | 327 454 |
| Aug 17, 2020 | $30.94 | $31.17 | $30.41 | $30.56 | 307 866 |
| Aug 14, 2020 | $30.40 | $30.91 | $30.07 | $30.82 | 640 988 |
| Aug 13, 2020 | $30.79 | $30.90 | $30.10 | $30.65 | 392 568 |
| Aug 12, 2020 | $31.78 | $32.16 | $30.63 | $30.97 | 447 100 |
| Aug 11, 2020 | $32.23 | $32.95 | $31.41 | $31.49 | 449 031 |
| Aug 10, 2020 | $31.28 | $31.95 | $31.28 | $31.75 | 394 379 |
| Aug 07, 2020 | $30.74 | $31.11 | $30.51 | $31.05 | 325 063 |
| Aug 06, 2020 | $30.89 | $31.50 | $30.64 | $30.86 | 476 041 |
| Aug 05, 2020 | $30.96 | $32.89 | $30.58 | $30.91 | 867 252 |
| Aug 04, 2020 | $30.29 | $30.73 | $29.65 | $30.31 | 632 651 |
| Aug 03, 2020 | $29.91 | $30.33 | $29.28 | $30.22 | 523 142 |
| Jul 31, 2020 | $30.28 | $30.51 | $29.30 | $29.81 | 518 350 |
| Jul 30, 2020 | $29.43 | $30.52 | $29.29 | $30.41 | 536 391 |
| Jul 29, 2020 | $29.36 | $30.64 | $29.18 | $30.09 | 613 702 |
| Jul 28, 2020 | $29.08 | $29.76 | $29.05 | $29.17 | 516 201 |
| Jul 27, 2020 | $28.44 | $29.90 | $28.40 | $29.24 | 431 212 |
| Jul 24, 2020 | $28.90 | $29.18 | $28.41 | $28.91 | 372 413 |
| Jul 23, 2020 | $28.65 | $29.51 | $28.42 | $28.97 | 655 347 |
| Jul 22, 2020 | $27.94 | $29.15 | $27.68 | $28.60 | 576 200 |
| Jul 21, 2020 | $27.12 | $28.04 | $26.89 | $27.80 | 518 400 |
| Jul 20, 2020 | $27.63 | $27.63 | $26.78 | $26.84 | 290 000 |
| Jul 17, 2020 | $27.99 | $28.00 | $27.25 | $27.52 | 241 000 |
