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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $25.78 | $25.78 | $23.13 | $24.32 | 1 370 993 |
| May 12, 2020 | $26.87 | $27.20 | $26.06 | $26.14 | 856 164 |
| May 11, 2020 | $26.30 | $27.24 | $25.76 | $26.69 | 732 249 |
| May 08, 2020 | $25.22 | $26.70 | $24.92 | $26.55 | 656 428 |
| May 07, 2020 | $24.16 | $25.51 | $24.14 | $24.70 | 739 067 |
| May 06, 2020 | $26.18 | $26.18 | $24.14 | $24.21 | 1 135 028 |
| May 05, 2020 | $24.10 | $27.14 | $23.01 | $26.23 | 2 127 413 |
| May 04, 2020 | $22.24 | $22.44 | $21.27 | $21.58 | 891 964 |
| May 01, 2020 | $22.92 | $23.71 | $21.68 | $22.47 | 619 203 |
| Apr 30, 2020 | $24.26 | $24.61 | $23.40 | $24.01 | 833 281 |
| Apr 29, 2020 | $24.83 | $25.47 | $24.06 | $24.70 | 1 819 748 |
| Apr 28, 2020 | $25.29 | $25.42 | $23.52 | $24.16 | 527 893 |
| Apr 27, 2020 | $22.64 | $24.65 | $22.64 | $24.55 | 425 900 |
| Apr 24, 2020 | $22.13 | $22.63 | $21.47 | $22.29 | 808 753 |
| Apr 23, 2020 | $21.84 | $22.32 | $21.36 | $21.83 | 575 068 |
| Apr 22, 2020 | $23.05 | $23.37 | $21.60 | $21.63 | 494 045 |
| Apr 21, 2020 | $22.01 | $22.85 | $21.55 | $22.33 | 771 630 |
| Apr 20, 2020 | $23.01 | $24.00 | $22.41 | $23.10 | 554 417 |
| Apr 17, 2020 | $23.64 | $24.06 | $23.18 | $23.74 | 663 992 |
| Apr 16, 2020 | $22.65 | $22.94 | $21.66 | $22.44 | 728 057 |
| Apr 15, 2020 | $22.02 | $23.02 | $21.84 | $22.69 | 809 939 |
| Apr 14, 2020 | $22.52 | $23.69 | $22.15 | $23.46 | 1 229 402 |
| Apr 13, 2020 | $22.91 | $23.08 | $21.08 | $21.82 | 1 286 629 |
| Apr 09, 2020 | $23.21 | $24.19 | $22.54 | $22.99 | 1 347 009 |
| Apr 08, 2020 | $19.35 | $22.03 | $18.88 | $21.91 | 1 063 844 |
