NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$66.12
-0.610 (-0.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.74 | $76.75 | Friday, 3rd May 2024 ACHC stock ended at $66.12. This is 0.91% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.86% from a day low at $64.74 to a day high of $67.24. |
| 90 days | $64.74 | $87.74 | |
| 52 weeks | $64.74 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 16, 2020 | $28.73 | $29.30 | $27.26 | $28.02 | 855 314 |
| Jun 15, 2020 | $25.07 | $27.34 | $24.60 | $27.31 | 819 653 |
| Jun 12, 2020 | $26.95 | $27.34 | $25.32 | $26.15 | 900 256 |
| Jun 11, 2020 | $26.76 | $27.53 | $25.38 | $25.81 | 796 172 |
| Jun 10, 2020 | $29.52 | $29.52 | $28.01 | $28.20 | 608 692 |
| Jun 09, 2020 | $30.76 | $30.79 | $28.92 | $29.32 | 860 990 |
| Jun 08, 2020 | $30.40 | $31.50 | $29.87 | $31.39 | 656 081 |
| Jun 05, 2020 | $30.04 | $31.18 | $29.97 | $30.12 | 625 263 |
| Jun 04, 2020 | $28.31 | $29.09 | $28.02 | $28.84 | 468 504 |
| Jun 03, 2020 | $28.89 | $29.56 | $28.34 | $28.46 | 616 264 |
| Jun 02, 2020 | $28.85 | $29.44 | $28.63 | $28.74 | 389 821 |
| Jun 01, 2020 | $28.69 | $29.58 | $28.60 | $28.79 | 364 312 |
| May 29, 2020 | $29.01 | $29.06 | $27.85 | $28.61 | 675 836 |
| May 28, 2020 | $29.09 | $30.03 | $27.96 | $29.36 | 950 589 |
| May 27, 2020 | $29.43 | $29.43 | $27.58 | $28.80 | 572 985 |
| May 26, 2020 | $28.50 | $29.25 | $28.03 | $28.62 | 538 778 |
| May 22, 2020 | $27.81 | $27.85 | $26.78 | $27.52 | 506 435 |
| May 21, 2020 | $27.12 | $27.91 | $27.07 | $27.73 | 881 054 |
| May 20, 2020 | $26.62 | $27.16 | $26.22 | $26.91 | 892 804 |
| May 19, 2020 | $25.73 | $26.64 | $24.81 | $25.98 | 851 261 |
| May 18, 2020 | $25.49 | $26.53 | $25.00 | $25.90 | 913 674 |
| May 15, 2020 | $24.10 | $24.84 | $24.09 | $24.72 | 552 719 |
| May 14, 2020 | $23.81 | $25.09 | $23.35 | $24.47 | 746 902 |
