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 |
| Aug 08, 2016 | $51.73 | $51.73 | $51.73 | $51.73 | 517 200 |
| Aug 05, 2016 | $52.43 | $52.43 | $52.43 | $52.43 | 551 200 |
| Aug 04, 2016 | $51.85 | $51.85 | $51.85 | $51.85 | 743 800 |
| Aug 03, 2016 | $52.87 | $52.87 | $52.87 | $52.87 | 1 204 000 |
| Aug 02, 2016 | $51.40 | $51.40 | $51.40 | $51.40 | 1 635 400 |
| Aug 01, 2016 | $52.59 | $52.59 | $52.59 | $52.59 | 2 503 500 |
| Jul 29, 2016 | $56.50 | $56.50 | $56.50 | $56.50 | 2 204 900 |
| Jul 28, 2016 | $53.29 | $53.29 | $53.29 | $53.29 | 2 437 600 |
| Jul 27, 2016 | $51.29 | $51.29 | $51.29 | $51.29 | 2 265 900 |
| Jul 26, 2016 | $54.13 | $54.13 | $54.13 | $54.13 | 652 700 |
| Jul 25, 2016 | $54.18 | $54.18 | $54.18 | $54.18 | 449 200 |
| Jul 22, 2016 | $54.50 | $54.50 | $54.50 | $54.50 | 493 300 |
| Jul 21, 2016 | $54.94 | $54.94 | $54.94 | $54.94 | 477 900 |
| Jul 20, 2016 | $54.68 | $54.68 | $54.68 | $54.68 | 771 200 |
| Jul 19, 2016 | $53.81 | $53.81 | $53.81 | $53.81 | 514 600 |
| Jul 18, 2016 | $54.49 | $54.49 | $54.49 | $54.49 | 1 018 700 |
| Jul 15, 2016 | $53.15 | $53.15 | $53.15 | $53.15 | 1 084 000 |
| Jul 14, 2016 | $52.90 | $52.90 | $52.90 | $52.90 | 4 159 600 |
| Jul 13, 2016 | $56.43 | $56.43 | $56.43 | $56.43 | 867 700 |
| Jul 12, 2016 | $56.46 | $56.46 | $56.46 | $56.46 | 1 088 400 |
| Jul 11, 2016 | $54.46 | $54.46 | $54.46 | $54.46 | 791 400 |
| Jul 08, 2016 | $53.85 | $53.85 | $53.85 | $53.85 | 833 400 |
| Jul 07, 2016 | $53.80 | $53.80 | $53.80 | $53.80 | 529 000 |
| Jul 06, 2016 | $52.89 | $52.89 | $52.89 | $52.89 | 958 700 |
| Jul 05, 2016 | $52.50 | $52.50 | $52.50 | $52.50 | 801 200 |
