NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$70.28
+0.0300 (+0.0427%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $80.03 | Thursday, 18th Apr 2024 ACHC stock ended at $70.28. This is 0.0427% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $69.46 to a day high of $70.76. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $76.86 | $76.86 | $75.74 | $76.34 | 285 721 |
| 2023-08-07 | $76.80 | $77.39 | $76.07 | $77.09 | 291 297 |
| 2023-08-04 | $77.12 | $77.60 | $76.01 | $76.67 | 507 372 |
| 2023-08-03 | $78.78 | $79.35 | $76.79 | $77.11 | 483 603 |
| 2023-08-02 | $78.00 | $79.33 | $78.00 | $78.78 | 478 563 |
| 2023-08-01 | $78.85 | $79.97 | $78.22 | $78.48 | 482 394 |
| 2023-07-31 | $79.54 | $81.28 | $78.23 | $79.03 | 706 595 |
| 2023-07-28 | $77.88 | $80.20 | $76.39 | $79.42 | 1 195 385 |
| 2023-07-27 | $74.09 | $74.43 | $72.83 | $73.36 | 976 307 |
| 2023-07-26 | $75.43 | $75.58 | $73.26 | $73.68 | 715 455 |
| 2023-07-25 | $73.49 | $76.42 | $73.40 | $75.96 | 890 861 |
| 2023-07-24 | $74.56 | $75.42 | $73.94 | $74.01 | 390 557 |
| 2023-07-21 | $75.29 | $75.46 | $73.92 | $74.46 | 513 532 |
| 2023-07-20 | $75.54 | $75.54 | $73.86 | $74.90 | 365 091 |
| 2023-07-19 | $74.69 | $75.61 | $73.58 | $74.94 | 514 241 |
| 2023-07-18 | $73.12 | $74.55 | $73.08 | $74.33 | 667 380 |
| 2023-07-17 | $75.39 | $75.40 | $72.78 | $73.09 | 811 524 |
| 2023-07-14 | $72.24 | $76.26 | $71.97 | $75.30 | 1 242 084 |
| 2023-07-13 | $75.28 | $75.28 | $71.97 | $72.21 | 1 087 660 |
| 2023-07-12 | $72.23 | $76.28 | $70.53 | $75.00 | 2 563 543 |
| 2023-07-11 | $79.66 | $80.11 | $78.68 | $79.05 | 538 759 |
| 2023-07-10 | $76.34 | $79.79 | $76.34 | $79.51 | 641 355 |
| 2023-07-07 | $76.71 | $77.27 | $76.58 | $76.85 | 510 556 |
| 2023-07-06 | $77.27 | $77.49 | $76.12 | $76.57 | 478 764 |
| 2023-07-05 | $79.00 | $80.00 | $77.69 | $77.71 | 767 457 |
