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 |
| Sep 13, 2016 | $51.12 | $51.12 | $51.12 | $51.12 | 469 100 |
| Sep 12, 2016 | $51.83 | $51.83 | $51.83 | $51.83 | 770 800 |
| Sep 09, 2016 | $51.58 | $51.58 | $51.58 | $51.58 | 781 400 |
| Sep 08, 2016 | $52.97 | $52.97 | $52.97 | $52.97 | 718 400 |
| Sep 07, 2016 | $53.07 | $53.07 | $53.07 | $53.07 | 1 162 700 |
| Sep 06, 2016 | $51.69 | $51.69 | $51.69 | $51.69 | 685 900 |
| Sep 02, 2016 | $51.61 | $51.61 | $51.61 | $51.61 | 819 000 |
| Sep 01, 2016 | $50.33 | $50.33 | $50.33 | $50.33 | 725 600 |
| Aug 31, 2016 | $51.19 | $51.19 | $51.19 | $51.19 | 666 400 |
| Aug 30, 2016 | $51.19 | $51.19 | $51.19 | $51.19 | 961 300 |
| Aug 29, 2016 | $51.51 | $51.51 | $51.51 | $51.51 | 952 300 |
| Aug 26, 2016 | $50.75 | $50.75 | $50.75 | $50.75 | 745 900 |
| Aug 25, 2016 | $51.00 | $51.00 | $51.00 | $51.00 | 485 400 |
| Aug 24, 2016 | $51.10 | $51.10 | $51.10 | $51.10 | 620 800 |
| Aug 23, 2016 | $52.20 | $52.20 | $52.20 | $52.20 | 521 800 |
| Aug 22, 2016 | $52.02 | $52.02 | $52.02 | $52.02 | 589 700 |
| Aug 19, 2016 | $51.94 | $51.94 | $51.94 | $51.94 | 507 600 |
| Aug 18, 2016 | $51.97 | $51.97 | $51.97 | $51.97 | 451 400 |
| Aug 17, 2016 | $51.81 | $51.81 | $51.81 | $51.81 | 688 100 |
| Aug 16, 2016 | $52.72 | $52.72 | $52.72 | $52.72 | 901 400 |
| Aug 15, 2016 | $54.29 | $54.29 | $54.29 | $54.29 | 1 466 900 |
| Aug 12, 2016 | $52.56 | $52.56 | $52.56 | $52.56 | 1 059 000 |
| Aug 11, 2016 | $52.19 | $52.19 | $52.19 | $52.19 | 959 100 |
| Aug 10, 2016 | $51.31 | $51.31 | $51.31 | $51.31 | 849 500 |
| Aug 09, 2016 | $51.32 | $51.32 | $51.32 | $51.32 | 415 800 |
