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 |
| Oct 18, 2016 | $45.19 | $45.19 | $45.19 | $45.19 | 1 267 500 |
| Oct 17, 2016 | $43.44 | $43.44 | $43.44 | $43.44 | 1 529 700 |
| Oct 14, 2016 | $42.81 | $42.81 | $42.81 | $42.81 | 1 271 200 |
| Oct 13, 2016 | $43.99 | $43.99 | $43.99 | $43.99 | 1 803 900 |
| Oct 12, 2016 | $45.04 | $45.04 | $45.04 | $45.04 | 1 129 400 |
| Oct 11, 2016 | $46.36 | $46.36 | $46.36 | $46.36 | 865 800 |
| Oct 10, 2016 | $47.44 | $47.44 | $47.44 | $47.44 | 865 300 |
| Oct 07, 2016 | $46.25 | $46.25 | $46.25 | $46.25 | 2 071 300 |
| Oct 06, 2016 | $47.76 | $47.76 | $47.76 | $47.76 | 741 100 |
| Oct 05, 2016 | $48.65 | $48.65 | $48.65 | $48.65 | 1 083 200 |
| Oct 04, 2016 | $49.51 | $49.51 | $49.51 | $49.51 | 771 000 |
| Oct 03, 2016 | $48.89 | $48.89 | $48.89 | $48.89 | 740 800 |
| Sep 30, 2016 | $49.55 | $49.55 | $49.55 | $49.55 | 1 616 200 |
| Sep 29, 2016 | $47.51 | $47.51 | $47.51 | $47.51 | 997 400 |
| Sep 28, 2016 | $47.74 | $47.74 | $47.74 | $47.74 | 694 700 |
| Sep 27, 2016 | $48.16 | $48.16 | $48.16 | $48.16 | 877 600 |
| Sep 26, 2016 | $48.03 | $48.03 | $48.03 | $48.03 | 1 286 700 |
| Sep 23, 2016 | $49.54 | $49.54 | $49.54 | $49.54 | 677 000 |
| Sep 22, 2016 | $50.32 | $50.32 | $50.32 | $50.32 | 1 322 100 |
| Sep 21, 2016 | $49.22 | $49.22 | $49.22 | $49.22 | 1 171 100 |
| Sep 20, 2016 | $50.20 | $50.20 | $50.20 | $50.20 | 1 162 100 |
| Sep 19, 2016 | $51.03 | $51.03 | $51.03 | $51.03 | 835 700 |
| Sep 16, 2016 | $51.82 | $51.82 | $51.82 | $51.82 | 3 173 200 |
| Sep 15, 2016 | $49.22 | $49.22 | $49.22 | $49.22 | 1 718 700 |
| Sep 14, 2016 | $50.19 | $50.19 | $50.19 | $50.19 | 1 130 700 |
