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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $56.91 | $56.91 | $56.91 | $56.91 | 442 296 |
| May 25, 2016 | $57.83 | $57.83 | $57.83 | $57.83 | 400 936 |
| May 24, 2016 | $57.46 | $57.46 | $57.46 | $57.46 | 434 380 |
| May 23, 2016 | $56.52 | $56.52 | $56.52 | $56.52 | 282 059 |
| May 20, 2016 | $57.03 | $57.03 | $57.03 | $57.03 | 373 129 |
| May 19, 2016 | $56.72 | $56.72 | $56.72 | $56.72 | 460 621 |
| May 18, 2016 | $56.33 | $56.33 | $56.33 | $56.33 | 554 852 |
| May 17, 2016 | $57.04 | $57.04 | $57.04 | $57.04 | 652 365 |
| May 16, 2016 | $56.55 | $56.55 | $56.55 | $56.55 | 503 099 |
| May 13, 2016 | $56.12 | $56.12 | $56.12 | $56.12 | 533 791 |
| May 12, 2016 | $56.91 | $56.91 | $56.91 | $56.91 | 664 713 |
| May 11, 2016 | $58.99 | $58.99 | $58.99 | $58.99 | 555 533 |
| May 10, 2016 | $58.84 | $58.84 | $58.84 | $58.84 | 515 727 |
| May 09, 2016 | $58.88 | $58.88 | $58.88 | $58.88 | 324 224 |
| May 06, 2016 | $58.49 | $58.49 | $58.49 | $58.49 | 458 823 |
| May 05, 2016 | $58.04 | $58.04 | $58.04 | $58.04 | 620 095 |
| May 04, 2016 | $59.24 | $59.24 | $59.24 | $59.24 | 658 719 |
| May 03, 2016 | $61.35 | $61.35 | $61.35 | $61.35 | 660 933 |
| May 02, 2016 | $62.62 | $62.62 | $62.62 | $62.62 | 783 321 |
| Apr 29, 2016 | $63.19 | $63.19 | $63.19 | $63.19 | 1 154 042 |
| Apr 28, 2016 | $62.21 | $62.21 | $62.21 | $62.21 | 694 787 |
| Apr 27, 2016 | $63.73 | $63.73 | $63.73 | $63.73 | 1 024 907 |
| Apr 26, 2016 | $63.39 | $63.39 | $63.39 | $63.39 | 716 676 |
| Apr 25, 2016 | $61.30 | $61.30 | $61.30 | $61.30 | 539 696 |
| Apr 22, 2016 | $63.33 | $63.33 | $63.33 | $63.33 | 840 538 |
