KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
$73.59
+0.210 (+0.286%)
At Close: Apr 26, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $69.46 $80.03 Friday, 26th Apr 2024 ACHC stock ended at $73.59. This is 0.286% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.96% from a day low at $73.21 to a day high of $74.65.
90 days $69.46 $87.74
52 weeks $66.49 $87.74

Historical Acadia Healthcare Company prices

Date Open High Low Close Volume
Apr 12, 2016 $54.64 $54.64 $54.64 $54.64 406 654
Apr 11, 2016 $54.29 $54.29 $54.29 $54.29 379 892
Apr 08, 2016 $54.63 $54.63 $54.63 $54.63 405 058
Apr 07, 2016 $55.65 $55.65 $55.65 $55.65 509 383
Apr 06, 2016 $55.20 $55.20 $55.20 $55.20 411 850
Apr 05, 2016 $53.89 $53.89 $53.89 $53.89 570 928
Apr 04, 2016 $54.89 $54.89 $54.89 $54.89 554 539
Apr 01, 2016 $54.95 $54.95 $54.95 $54.95 625 292
Mar 31, 2016 $55.11 $55.11 $55.11 $55.11 452 243
Mar 30, 2016 $55.36 $55.36 $55.36 $55.36 449 908
Mar 29, 2016 $54.76 $54.76 $54.76 $54.76 546 500
Mar 28, 2016 $53.45 $53.45 $53.45 $53.45 384 000
Mar 24, 2016 $53.56 $53.56 $53.56 $53.56 684 100
Mar 23, 2016 $53.92 $53.92 $53.92 $53.92 611 500
Mar 22, 2016 $54.17 $54.17 $54.17 $54.17 770 600
Mar 21, 2016 $52.80 $52.80 $52.80 $52.80 826 100
Mar 18, 2016 $52.37 $52.37 $52.37 $52.37 1 159 600
Mar 17, 2016 $50.27 $50.27 $50.27 $50.27 1 395 600
Mar 16, 2016 $52.60 $52.60 $52.60 $52.60 636 000
Mar 15, 2016 $52.86 $52.86 $52.86 $52.86 798 400
Mar 14, 2016 $54.75 $54.75 $54.75 $54.75 694 600
Mar 11, 2016 $55.10 $55.10 $55.10 $55.10 1 412 400
Mar 10, 2016 $54.06 $54.06 $54.06 $54.06 743 200
Mar 09, 2016 $55.07 $55.07 $55.07 $55.07 800 500
Mar 08, 2016 $55.78 $55.78 $55.78 $55.78 646 300
Click to get the best stock tips daily for free!

About Acadia Healthcare Company

Acadia Healthcare Company Acadia Healthcare Company, Inc. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities to serve the behavioral health and recovery needs of communities in the United States and Puerto Rico. The company operates acute inpatient psychiatric facilities, which cares to stabilize patients that are either threat to themselves or 24-h... ACHC Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 10.86% $52.28
LPLA Apr 19 0.743% $262.59
DOOR Apr 18 0.160% $131.39
LNG Apr 17 0.389% $156.81
FCN Apr 16 2.95% $207.62
ELV Apr 16 5.28% $506.97
DXC Apr 08 0.767% $20.87
AKR Apr 05 5.63% $16.53
ITCI Apr 05 6.84% $68.44
SARK Mar 28 13.80% $26.88
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT