NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.28
+0.0300 (+0.0427%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 18th Apr 2024 ACHC stock ended at $70.28. This is 0.0427% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $69.46 to a day high of $70.76. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $78.13 | $78.53 | $77.09 | $77.76 | 344 833 |
| 2023-12-28 | $78.47 | $79.18 | $77.98 | $78.25 | 222 983 |
| 2023-12-27 | $78.93 | $79.10 | $77.70 | $78.68 | 236 510 |
| 2023-12-26 | $78.02 | $79.02 | $77.39 | $78.79 | 267 271 |
| 2023-12-22 | $76.95 | $77.88 | $76.81 | $77.86 | 328 692 |
| 2023-12-21 | $76.28 | $77.06 | $75.93 | $76.69 | 321 099 |
| 2023-12-20 | $76.78 | $77.93 | $75.58 | $75.66 | 423 992 |
| 2023-12-19 | $75.80 | $77.25 | $75.80 | $76.52 | 306 843 |
| 2023-12-18 | $75.98 | $75.98 | $74.92 | $75.73 | 398 568 |
| 2023-12-15 | $77.62 | $78.71 | $75.38 | $75.43 | 946 410 |
| 2023-12-14 | $79.00 | $79.67 | $76.88 | $77.58 | 748 494 |
| 2023-12-13 | $75.69 | $78.98 | $75.69 | $78.96 | 592 224 |
| 2023-12-12 | $74.65 | $77.24 | $74.65 | $75.91 | 640 332 |
| 2023-12-11 | $73.79 | $74.98 | $71.52 | $74.96 | 652 537 |
| 2023-12-08 | $71.98 | $73.32 | $71.37 | $73.26 | 866 687 |
| 2023-12-07 | $70.62 | $72.14 | $70.15 | $71.98 | 636 511 |
| 2023-12-06 | $74.22 | $74.48 | $70.70 | $71.15 | 505 332 |
| 2023-12-05 | $74.61 | $74.97 | $73.60 | $74.21 | 359 136 |
| 2023-12-04 | $73.86 | $75.10 | $73.86 | $74.75 | 336 410 |
| 2023-12-01 | $72.72 | $74.59 | $72.72 | $73.86 | 292 814 |
| 2023-11-30 | $71.94 | $73.22 | $71.17 | $72.99 | 391 279 |
| 2023-11-29 | $72.14 | $72.88 | $71.61 | $71.92 | 409 133 |
| 2023-11-28 | $72.61 | $72.61 | $71.29 | $72.00 | 350 684 |
| 2023-11-27 | $73.35 | $73.60 | $72.28 | $72.49 | 327 875 |
| 2023-11-24 | $72.77 | $73.75 | $72.60 | $73.57 | 130 573 |
