ACHC Quote, Trading Chart, Acadia Healthcare Company Inc.

home / stock / achc / achc quote

Stock Information
Company Name: Acadia Healthcare Company Inc.
Stock Symbol: ACHC
Market: NASDAQ
Website: acadiahealthcare.com
Menu
ACHC ACHC Quote ACHC Short ACHC News ACHC Articles ACHC Message Board
Get ACHC Alerts

News, Short Squeeze, Breakout and More Instantly...
ACHC Quote
Last:$66.28
Change Percent:-0.24%
Open:$65.81
Previous Close:$66.28
High:$67.15
Low:$65.03
Volume:2,068,513
Last Trade Date Time:07/24/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACHC Chart
Last Twenty Trading Days
Date:2024-07-24
Open:$65.81
Close:$66.28
High:$67.15
Low:$65.03
Volume:2,068,513
Date:2024-07-23
Open:$65.74
Close:$65.65
High:$67.03
Low:$65.21
Volume:1,004,037
Date:2024-07-22
Open:$65.38
Close:$65.35
High:$65.82
Low:$64.53
Volume:736,970
Date:2024-07-19
Open:$66.49
Close:$65.16
High:$66.49
Low:$64.91
Volume:536,620
Date:2024-07-18
Open:$67.25
Close:$66.44
High:$68.9
Low:$66.38
Volume:456,980
Date:2024-07-17
Open:$68.46
Close:$67.23
High:$69.83
Low:$67.14
Volume:1,006,111
Date:2024-07-16
Open:$65.47
Close:$68.48
High:$68.54
Low:$64.72
Volume:1,194,006
Date:2024-07-15
Open:$66.98
Close:$65.18
High:$67.07
Low:$64.86
Volume:873,757
Date:2024-07-12
Open:$67.36
Close:$67.19
High:$68.87
Low:$67.16
Volume:717,446
Date:2024-07-11
Open:$64.57
Close:$67.11
High:$67.16
Low:$64.33
Volume:871,328
Date:2024-07-10
Open:$65.45
Close:$64.16
High:$66.11
Low:$64.11
Volume:1,171,548
Date:2024-07-09
Open:$65.57
Close:$65.43
High:$65.925
Low:$64.66
Volume:668,713
Date:2024-07-08
Open:$65.97
Close:$65.64
High:$66.625
Low:$64.985
Volume:664,376
Date:2024-07-05
Open:$66.69
Close:$65.93
High:$67
Low:$65.47
Volume:361,933
Date:2024-07-04
Open:$66.64
Close:$66.74
High:$67.07
Low:$65.72
Volume:346,039
Date:2024-07-03
Open:$66.64
Close:$66.74
High:$67.07
Low:$65.72
Volume:346,039
Date:2024-07-02
Open:$66.99
Close:$66.12
High:$67
Low:$65.27
Volume:662,965
Date:2024-07-01
Open:$67.53
Close:$67.01
High:$68.41
Low:$66.95
Volume:674,427
Date:2024-06-28
Open:$68.06
Close:$67.54
High:$68.5
Low:$66.41
Volume:1,071,255
Date:2024-06-27
Open:$67.03
Close:$68.04
High:$68.06
Low:$66.23
Volume:655,531