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 |
| Jul 12, 2023 | $72.23 | $76.28 | $70.53 | $75.00 | 2 563 543 |
| Jul 11, 2023 | $79.66 | $80.11 | $78.68 | $79.05 | 538 759 |
| Jul 10, 2023 | $76.34 | $79.79 | $76.34 | $79.51 | 641 355 |
| Jul 07, 2023 | $76.71 | $77.27 | $76.58 | $76.85 | 510 556 |
| Jul 06, 2023 | $77.27 | $77.49 | $76.12 | $76.57 | 478 764 |
| Jul 05, 2023 | $79.00 | $80.00 | $77.69 | $77.71 | 767 457 |
| Jul 03, 2023 | $79.12 | $79.42 | $78.26 | $79.19 | 178 033 |
| Jun 30, 2023 | $80.00 | $80.13 | $79.47 | $79.64 | 572 909 |
| Jun 29, 2023 | $79.43 | $80.13 | $79.29 | $79.70 | 517 987 |
| Jun 28, 2023 | $79.02 | $79.63 | $78.43 | $79.32 | 446 929 |
| Jun 27, 2023 | $76.18 | $79.75 | $75.70 | $79.04 | 1 106 009 |
| Jun 26, 2023 | $75.65 | $77.00 | $75.51 | $76.52 | 548 853 |
| Jun 23, 2023 | $76.56 | $77.71 | $75.67 | $75.73 | 793 017 |
| Jun 22, 2023 | $74.69 | $77.09 | $74.32 | $76.89 | 866 184 |
| Jun 21, 2023 | $72.94 | $75.20 | $72.92 | $74.78 | 825 483 |
| Jun 20, 2023 | $73.13 | $73.75 | $72.44 | $72.92 | 461 973 |
| Jun 16, 2023 | $73.60 | $74.10 | $72.31 | $73.15 | 1 149 921 |
| Jun 15, 2023 | $73.01 | $73.80 | $72.33 | $73.48 | 733 894 |
| Jun 14, 2023 | $70.51 | $73.50 | $70.51 | $73.06 | 1 412 984 |
| Jun 13, 2023 | $70.19 | $70.86 | $69.79 | $69.91 | 629 303 |
| Jun 12, 2023 | $68.31 | $70.06 | $68.05 | $69.99 | 685 939 |
| Jun 09, 2023 | $68.89 | $69.25 | $68.16 | $68.30 | 328 461 |
| Jun 08, 2023 | $68.51 | $69.31 | $68.29 | $68.95 | 287 438 |
| Jun 07, 2023 | $68.46 | $69.80 | $67.88 | $68.64 | 520 450 |
| Jun 06, 2023 | $68.88 | $69.22 | $67.20 | $68.06 | 510 358 |
