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
Click to get the best stock tips daily for free!

About Acadia Healthcare Company

Acadia Healthcare Company Acadia Healthcare Company, Inc. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities to serve the behavioral health and recovery needs of communities in the United States and Puerto Rico. The company operates acute inpatient psychiatric facilities, which cares to stabilize patients that are either threat to themselves or 24-h... ACHC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT