NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$79.22
+0.88 (+1.12%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.00 | $87.74 | Thursday, 28th Mar 2024 ACHC stock ended at $79.22. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $78.39 to a day high of $80.03. |
90 days | $75.00 | $87.74 | |
52 weeks | $66.49 | $87.74 |
Historical Acadia Healthcare Company prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $75.43 | $76.49 | $75.11 | $75.57 | 153 236 |
2023-08-22 | $75.62 | $76.23 | $75.06 | $75.33 | 283 306 |
2023-08-21 | $75.13 | $76.18 | $74.85 | $75.65 | 453 568 |
2023-08-18 | $74.50 | $75.42 | $74.50 | $75.05 | 343 679 |
2023-08-17 | $76.20 | $76.20 | $74.97 | $75.00 | 360 219 |
2023-08-16 | $77.07 | $77.39 | $76.38 | $76.55 | 232 404 |
2023-08-15 | $76.90 | $77.22 | $76.40 | $76.98 | 192 808 |
2023-08-14 | $76.30 | $77.73 | $76.29 | $77.27 | 236 057 |
2023-08-11 | $76.21 | $77.14 | $76.21 | $76.97 | 294 186 |
2023-08-10 | $76.12 | $76.71 | $75.74 | $76.58 | 218 448 |
2023-08-09 | $76.12 | $76.60 | $75.58 | $75.73 | 248 378 |
2023-08-08 | $76.86 | $76.86 | $75.74 | $76.34 | 285 721 |
2023-08-07 | $76.80 | $77.39 | $76.07 | $77.09 | 291 297 |
2023-08-04 | $77.12 | $77.60 | $76.01 | $76.67 | 507 372 |
2023-08-03 | $78.78 | $79.35 | $76.79 | $77.11 | 483 603 |
2023-08-02 | $78.00 | $79.33 | $78.00 | $78.78 | 478 563 |
2023-08-01 | $78.85 | $79.97 | $78.22 | $78.48 | 482 394 |
2023-07-31 | $79.54 | $81.28 | $78.23 | $79.03 | 706 595 |
2023-07-28 | $77.88 | $80.20 | $76.39 | $79.42 | 1 195 385 |
2023-07-27 | $74.09 | $74.43 | $72.83 | $73.36 | 976 307 |
2023-07-26 | $75.43 | $75.58 | $73.26 | $73.68 | 715 455 |
2023-07-25 | $73.49 | $76.42 | $73.40 | $75.96 | 890 861 |
2023-07-24 | $74.56 | $75.42 | $73.94 | $74.01 | 390 557 |
2023-07-21 | $75.29 | $75.46 | $73.92 | $74.46 | 513 532 |
2023-07-20 | $75.54 | $75.54 | $73.86 | $74.90 | 365 091 |