NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$67.43
-0.350 (-0.516%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ACHC stock ended at $67.43. This is 0.516% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.84% from a day low at $67.37 to a day high of $69.28. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $33.62 | $34.17 | $33.25 | $33.61 | 1 261 926 |
| Dec 28, 2016 | $33.91 | $34.14 | $33.25 | $33.48 | 961 869 |
| Dec 27, 2016 | $34.86 | $35.06 | $33.92 | $33.96 | 738 489 |
| Dec 23, 2016 | $34.58 | $35.25 | $34.29 | $34.68 | 1 216 167 |
| Dec 22, 2016 | $33.57 | $34.80 | $33.28 | $34.75 | 1 519 638 |
| Dec 21, 2016 | $33.71 | $34.06 | $33.25 | $33.92 | 880 117 |
| Dec 20, 2016 | $35.12 | $35.12 | $33.79 | $33.86 | 860 543 |
| Dec 19, 2016 | $35.34 | $35.85 | $34.69 | $34.87 | 739 946 |
| Dec 16, 2016 | $34.48 | $35.70 | $34.48 | $35.16 | 1 849 700 |
| Dec 15, 2016 | $33.30 | $34.53 | $32.90 | $34.50 | 1 334 271 |
| Dec 14, 2016 | $34.41 | $34.51 | $32.54 | $33.31 | 2 688 043 |
| Dec 13, 2016 | $35.80 | $36.01 | $34.30 | $34.60 | 1 751 330 |
| Dec 12, 2016 | $36.67 | $36.83 | $35.67 | $35.88 | 1 050 588 |
| Dec 09, 2016 | $37.45 | $37.45 | $36.46 | $36.84 | 916 103 |
| Dec 08, 2016 | $36.70 | $38.12 | $36.61 | $37.25 | 1 228 246 |
| Dec 07, 2016 | $38.33 | $38.63 | $36.14 | $36.19 | 1 727 216 |
| Dec 06, 2016 | $38.93 | $39.20 | $38.21 | $38.28 | 1 406 604 |
| Dec 05, 2016 | $38.12 | $38.89 | $37.92 | $38.79 | 838 511 |
| Dec 02, 2016 | $38.21 | $38.60 | $37.78 | $37.92 | 882 398 |
| Dec 01, 2016 | $38.25 | $38.95 | $37.57 | $38.08 | 1 025 446 |
| Nov 30, 2016 | $38.34 | $38.48 | $37.94 | $38.01 | 807 599 |
| Nov 29, 2016 | $37.50 | $38.06 | $37.50 | $38.02 | 1 737 187 |
| Nov 28, 2016 | $37.98 | $37.98 | $37.19 | $37.58 | 756 526 |
| Nov 25, 2016 | $37.88 | $38.34 | $37.47 | $38.13 | 339 954 |
| Nov 23, 2016 | $38.17 | $38.45 | $37.80 | $37.97 | 1 155 911 |
