NASDAQ:ACHC
Acadia Healthcare Company Stock Price (Quote)
$74.61
+1.02 (+1.39%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.46 | $79.45 | Monday, 29th Apr 2024 ACHC stock ended at $74.61. This is 1.39% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $73.56 to a day high of $74.81. |
| 90 days | $69.46 | $87.74 | |
| 52 weeks | $66.49 | $87.74 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $61.87 | $61.87 | $61.87 | $61.87 | 815 800 |
| Jan 29, 2016 | $61.03 | $61.03 | $61.03 | $61.03 | 1 183 500 |
| Jan 28, 2016 | $58.37 | $58.37 | $58.37 | $58.37 | 1 092 600 |
| Jan 27, 2016 | $60.19 | $60.19 | $60.19 | $60.19 | 527 800 |
| Jan 26, 2016 | $60.73 | $60.73 | $60.73 | $60.73 | 623 300 |
| Jan 25, 2016 | $59.44 | $59.44 | $59.44 | $59.44 | 696 700 |
| Jan 22, 2016 | $60.08 | $60.08 | $60.08 | $60.08 | 1 062 800 |
| Jan 21, 2016 | $58.58 | $58.58 | $58.58 | $58.58 | 1 199 400 |
| Jan 20, 2016 | $59.02 | $59.02 | $59.02 | $59.02 | 1 213 800 |
| Jan 19, 2016 | $58.16 | $58.16 | $58.16 | $58.16 | 1 275 900 |
| Jan 15, 2016 | $58.34 | $58.34 | $58.34 | $58.34 | 1 851 600 |
| Jan 14, 2016 | $58.83 | $58.83 | $58.83 | $58.83 | 1 548 600 |
| Jan 13, 2016 | $58.12 | $58.12 | $58.12 | $58.12 | 1 212 100 |
| Jan 12, 2016 | $61.13 | $61.13 | $61.13 | $61.13 | 1 008 700 |
| Jan 11, 2016 | $63.28 | $63.28 | $63.28 | $63.28 | 1 622 800 |
| Jan 08, 2016 | $62.45 | $62.45 | $62.45 | $62.45 | 1 432 100 |
| Jan 07, 2016 | $61.52 | $61.52 | $61.52 | $61.52 | 3 787 200 |
| Jan 06, 2016 | $61.56 | $61.56 | $61.56 | $61.56 | 2 536 100 |
| Jan 05, 2016 | $63.59 | $63.59 | $63.59 | $63.59 | 1 496 600 |
