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 |
| 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 |
| Jul 16, 2020 | $27.66 | $28.10 | $26.34 | $27.72 | 549 400 |
| Jul 15, 2020 | $26.32 | $27.74 | $25.83 | $27.63 | 475 100 |
| Jul 14, 2020 | $25.35 | $25.59 | $24.84 | $25.54 | 660 500 |
| Jul 13, 2020 | $25.70 | $26.28 | $25.13 | $25.21 | 388 800 |
| Jul 10, 2020 | $24.28 | $25.44 | $24.06 | $25.42 | 757 300 |
| Jul 09, 2020 | $25.14 | $25.33 | $24.01 | $24.10 | 523 600 |
| Jul 08, 2020 | $25.05 | $25.47 | $24.65 | $25.31 | 318 300 |
| Jul 07, 2020 | $26.09 | $26.21 | $25.07 | $25.19 | 739 700 |
| Jul 06, 2020 | $26.14 | $26.65 | $25.71 | $26.27 | 878 700 |
| Jul 02, 2020 | $26.07 | $26.53 | $25.40 | $25.57 | 401 288 |
| Jul 01, 2020 | $25.11 | $25.94 | $24.97 | $25.49 | 430 665 |
| Jun 30, 2020 | $24.75 | $25.22 | $24.39 | $25.12 | 887 414 |
| Jun 29, 2020 | $25.10 | $25.27 | $24.57 | $24.92 | 688 101 |
| Jun 26, 2020 | $24.78 | $24.94 | $24.23 | $24.61 | 847 712 |
| Jun 25, 2020 | $24.05 | $24.98 | $23.63 | $24.95 | 1 035 211 |
| Jun 24, 2020 | $25.57 | $25.72 | $23.87 | $24.31 | 503 087 |
| Jun 23, 2020 | $26.11 | $26.42 | $25.42 | $25.87 | 800 316 |
| Jun 22, 2020 | $26.37 | $26.37 | $24.95 | $25.66 | 734 217 |
| Jun 19, 2020 | $27.08 | $27.67 | $26.15 | $26.46 | 1 034 555 |
| Jun 18, 2020 | $26.73 | $27.16 | $26.45 | $26.50 | 715 125 |
| Jun 17, 2020 | $28.20 | $28.29 | $27.02 | $27.09 | 614 462 |
