NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$66.06
-1.37 (-2.03%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ACHC stock ended at $66.06. This is 2.03% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.19% from a day low at $65.26 to a day high of $67.34. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $38.17 | $38.45 | $37.80 | $37.97 | 1 155 911 |
| Nov 22, 2016 | $38.95 | $39.10 | $37.90 | $38.29 | 812 717 |
| Nov 21, 2016 | $38.70 | $39.03 | $38.17 | $38.71 | 966 079 |
| Nov 18, 2016 | $38.25 | $39.00 | $38.25 | $38.58 | 1 068 707 |
| Nov 17, 2016 | $37.82 | $38.75 | $37.60 | $38.34 | 557 397 |
| Nov 16, 2016 | $38.00 | $38.24 | $37.28 | $37.87 | 723 798 |
| Nov 15, 2016 | $39.08 | $39.41 | $38.06 | $38.22 | 1 012 797 |
| Nov 14, 2016 | $39.00 | $40.21 | $38.93 | $39.08 | 1 515 468 |
| Nov 11, 2016 | $39.84 | $40.07 | $38.33 | $38.78 | 1 512 903 |
| Nov 10, 2016 | $40.21 | $41.20 | $39.06 | $39.95 | 1 430 097 |
| Nov 09, 2016 | $37.34 | $39.68 | $36.50 | $39.48 | 1 289 451 |
| Nov 08, 2016 | $38.92 | $38.92 | $38.92 | $38.92 | 1 109 049 |
| Nov 07, 2016 | $39.23 | $39.23 | $39.23 | $39.23 | 2 151 100 |
| Nov 04, 2016 | $37.32 | $37.32 | $37.32 | $37.32 | 1 527 500 |
| Nov 03, 2016 | $36.64 | $36.64 | $36.64 | $36.64 | 2 447 300 |
| Nov 02, 2016 | $37.09 | $37.09 | $37.09 | $37.09 | 2 116 800 |
| Nov 01, 2016 | $35.30 | $35.30 | $35.30 | $35.30 | 1 503 400 |
| Oct 31, 2016 | $35.96 | $35.96 | $35.96 | $35.96 | 1 674 400 |
| Oct 28, 2016 | $36.84 | $36.84 | $36.84 | $36.84 | 1 672 800 |
| Oct 27, 2016 | $36.96 | $36.96 | $36.96 | $36.96 | 1 309 900 |
| Oct 26, 2016 | $37.68 | $37.68 | $37.68 | $37.68 | 1 021 700 |
| Oct 25, 2016 | $38.69 | $38.69 | $38.69 | $38.69 | 1 023 500 |
| Oct 24, 2016 | $39.43 | $39.43 | $39.43 | $39.43 | 938 200 |
| Oct 21, 2016 | $39.26 | $39.26 | $39.26 | $39.26 | 1 750 500 |
| Oct 20, 2016 | $39.69 | $39.69 | $39.69 | $39.69 | 1 679 200 |
