NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$73.59
+0.210 (+0.286%)
At Close: Apr 26, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $57.58 | $57.58 | $57.58 | $57.58 | 1 014 000 |
| Mar 04, 2016 | $58.80 | $58.80 | $58.80 | $58.80 | 1 037 200 |
| Mar 03, 2016 | $59.68 | $59.68 | $59.68 | $59.68 | 694 800 |
| Mar 02, 2016 | $57.49 | $57.49 | $57.49 | $57.49 | 608 000 |
| Mar 01, 2016 | $55.98 | $55.98 | $55.98 | $55.98 | 714 200 |
| Feb 29, 2016 | $55.41 | $55.41 | $55.41 | $55.41 | 626 400 |
| Feb 26, 2016 | $56.31 | $56.31 | $56.31 | $56.31 | 615 800 |
| Feb 25, 2016 | $55.28 | $55.28 | $55.28 | $55.28 | 669 200 |
| Feb 24, 2016 | $54.96 | $54.96 | $54.96 | $54.96 | 983 800 |
| Feb 23, 2016 | $55.84 | $55.84 | $55.84 | $55.84 | 585 500 |
| Feb 22, 2016 | $56.15 | $56.15 | $56.15 | $56.15 | 929 900 |
| Feb 19, 2016 | $54.38 | $54.38 | $54.38 | $54.38 | 1 263 300 |
| Feb 18, 2016 | $53.50 | $53.50 | $53.50 | $53.50 | 1 380 200 |
| Feb 17, 2016 | $56.84 | $56.84 | $56.84 | $56.84 | 2 278 600 |
| Feb 16, 2016 | $55.00 | $55.00 | $55.00 | $55.00 | 1 443 200 |
| Feb 12, 2016 | $53.77 | $53.77 | $53.77 | $53.77 | 760 600 |
| Feb 11, 2016 | $53.17 | $53.17 | $53.17 | $53.17 | 1 439 500 |
| Feb 10, 2016 | $56.09 | $56.09 | $56.09 | $56.09 | 850 200 |
| Feb 09, 2016 | $54.93 | $54.93 | $54.93 | $54.93 | 1 028 300 |
| Feb 08, 2016 | $54.70 | $54.70 | $54.70 | $54.70 | 1 430 300 |
| Feb 05, 2016 | $58.96 | $58.96 | $58.96 | $58.96 | 762 700 |
| Feb 04, 2016 | $59.72 | $59.72 | $59.72 | $59.72 | 516 600 |
| Feb 03, 2016 | $60.10 | $60.10 | $60.10 | $60.10 | 824 200 |
| Feb 02, 2016 | $60.06 | $60.06 | $60.06 | $60.06 | 499 000 |
| Feb 01, 2016 | $61.87 | $61.87 | $61.87 | $61.87 | 815 800 |
