Acadia Healthcare Company Inc (ACHC) Historical Stock Data
67.78 ↑1.66 (2.51%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACHC is down -0.47% a day on average. There have been 15 days where Acadia Healthcare Company Inc closed green and 15 days where ACHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 66.77 | 67.78 | ↑$1.01 (1.51%) | 66.29 | 68.52 | 1.56M |
| 2024-05-03 | 67.02 | 66.12 | ↓$0.90 (-1.34%) | 64.74 | 67.24 | 1.21M |
| 2024-05-02 | 70.14 | 66.73 | ↓$3.41 (-4.86%) | 66.39 | 72.34 | 2.80M |
| 2024-05-01 | 74.15 | 72.99 | ↓$1.16 (-1.56%) | 72.96 | 74.73 | 706.91K |
| 2024-04-30 | 74.93 | 73.94 | ↓$0.99 (-1.32%) | 73.88 | 74.93 | 694.33K |
| 2024-04-29 | 73.56 | 74.61 | ↑$1.05 (1.43%) | 73.56 | 74.82 | 514.16K |
| 2024-04-26 | 73.75 | 73.59 | ↓$0.16 (-0.22%) | 73.21 | 74.65 | 689.37K |
| 2024-04-25 | 71.99 | 73.38 | ↑$1.39 (1.93%) | 71.39 | 73.77 | 1.10M |
| 2024-04-24 | 70.46 | 71.19 | ↑$0.73 (1.04%) | 70.14 | 71.36 | 454.42K |
| 2024-04-23 | 70.48 | 70.74 | ↑$0.26 (0.37%) | 69.94 | 71.32 | 539.13K |
| 2024-04-22 | 70.20 | 70.26 | ↑$0.06 (0.09%) | 69.91 | 70.84 | 581.69K |
| 2024-04-19 | 70.73 | 70.16 | ↓$0.57 (-0.81%) | 69.74 | 70.73 | 399.42K |
| 2024-04-18 | 70.14 | 70.28 | ↑$0.14 (0.20%) | 69.46 | 70.76 | 612.94K |
| 2024-04-17 | 71.21 | 70.25 | ↓$0.96 (-1.35%) | 70.09 | 71.66 | 441.32K |
| 2024-04-16 | 73.46 | 70.98 | ↓$2.48 (-3.38%) | 70.81 | 73.91 | 654.25K |
| 2024-04-15 | 73.74 | 73.11 | ↓$0.63 (-0.85%) | 71.75 | 73.99 | 831.07K |
| 2024-04-12 | 74.76 | 73.18 | ↓$1.58 (-2.11%) | 73.13 | 74.96 | 559.46K |
| 2024-04-11 | 75.99 | 74.98 | ↓$1.01 (-1.33%) | 74.87 | 76.77 | 453.92K |
| 2024-04-10 | 75.32 | 75.80 | ↑$0.48 (0.64%) | 75.31 | 76.03 | 326.27K |
| 2024-04-09 | 75.70 | 76.39 | ↑$0.69 (0.91%) | 75.53 | 76.75 | 374.64K |
| 2024-04-08 | 75.66 | 75.43 | ↓$0.23 (-0.30%) | 75.12 | 76.21 | 322.69K |
| 2024-04-05 | 75.08 | 75.97 | ↑$0.89 (1.19%) | 74.12 | 76.22 | 418.31K |
| 2024-04-04 | 76.24 | 75.02 | ↓$1.22 (-1.60%) | 74.70 | 76.43 | 597.80K |
| 2024-04-03 | 75.80 | 75.82 | ↑$0.02 (0.03%) | 75.18 | 76.29 | 420.87K |
| 2024-04-02 | 75.72 | 75.74 | ↑$0.02 (0.03%) | 74.88 | 76.07 | 849.24K |
| 2024-04-01 | 79.38 | 76.07 | ↓$3.31 (-4.17%) | 75.15 | 79.45 | 0.94M |
| 2024-03-28 | 78.59 | 79.22 | ↑$0.63 (0.80%) | 78.39 | 80.03 | 777.10K |
| 2024-03-27 | 77.44 | 78.34 | ↑$0.90 (1.16%) | 77.10 | 78.38 | 490.90K |
| 2024-03-26 | 76.58 | 76.80 | ↑$0.22 (0.29%) | 76.06 | 76.95 | 617.32K |
| 2024-03-25 | 76.60 | 76.25 | ↓$0.35 (-0.46%) | 76.10 | 76.97 | 424.96K |
Create an account or log in to view more rows.
$ACHC time to make a big run Monday morning. Let's get it! ????????????????????????????
$ACHC we finna be at the top yo
$ACHC I’m selling y’all have fun bag holding
$ACHC coming now
$ACHC Just buy and hold
$ACHC Bullish AF ??
$ACHC gap it slap it ask it !
$ACHC the catalyst we need !
$ACHC Free money indeed??
$ACHC C'mon
do a spike!!