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 |
| Nov 30, 2023 | $71.94 | $73.22 | $71.17 | $72.99 | 391 279 |
| Nov 29, 2023 | $72.14 | $72.88 | $71.61 | $71.92 | 409 133 |
| Nov 28, 2023 | $72.61 | $72.61 | $71.29 | $72.00 | 350 684 |
| Nov 27, 2023 | $73.35 | $73.60 | $72.28 | $72.49 | 327 875 |
| Nov 24, 2023 | $72.77 | $73.75 | $72.60 | $73.57 | 130 573 |
| Nov 22, 2023 | $73.17 | $73.39 | $72.48 | $72.98 | 266 555 |
| Nov 21, 2023 | $72.38 | $73.65 | $72.38 | $72.60 | 388 926 |
| Nov 20, 2023 | $72.29 | $73.36 | $72.26 | $72.62 | 330 972 |
| Nov 17, 2023 | $73.97 | $74.81 | $72.47 | $72.71 | 554 205 |
| Nov 16, 2023 | $74.99 | $75.48 | $73.55 | $73.95 | 384 307 |
| Nov 15, 2023 | $73.50 | $75.41 | $73.48 | $74.92 | 799 557 |
| Nov 14, 2023 | $73.31 | $74.29 | $73.27 | $73.55 | 418 806 |
| Nov 13, 2023 | $73.27 | $73.33 | $72.13 | $72.84 | 380 483 |
| Nov 10, 2023 | $72.22 | $73.71 | $71.73 | $73.11 | 483 065 |
| Nov 09, 2023 | $73.95 | $74.03 | $72.15 | $72.23 | 269 129 |
| Nov 08, 2023 | $74.44 | $74.50 | $73.46 | $73.70 | 621 838 |
| Nov 07, 2023 | $73.43 | $74.49 | $72.97 | $74.29 | 510 967 |
| Nov 06, 2023 | $72.01 | $74.04 | $71.87 | $73.51 | 745 056 |
| Nov 03, 2023 | $75.14 | $77.26 | $69.81 | $72.24 | 1 430 931 |
| Nov 02, 2023 | $73.59 | $75.49 | $72.58 | $73.24 | 1 054 856 |
| Nov 01, 2023 | $73.22 | $73.96 | $72.38 | $73.47 | 547 347 |
| Oct 31, 2023 | $73.09 | $74.78 | $72.21 | $73.51 | 816 124 |
| Oct 30, 2023 | $72.88 | $73.13 | $71.61 | $72.81 | 536 440 |
| Oct 27, 2023 | $72.16 | $72.42 | $70.22 | $72.03 | 683 462 |
| Oct 26, 2023 | $74.44 | $74.99 | $71.66 | $71.66 | 817 222 |
