Acadia Healthcare Company Inc (ACHC) Historical Prices & Data

Acadia Healthcare Company Inc Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 7, 2024	69.28	67.37	67.88	67.43	-0.66%
May 6, 2024	68.52	66.29	66.77	67.78	1.51%
May 3, 2024	67.24	64.74	67.02	66.12	-1.34%
May 2, 2024	72.34	66.39	70.14	66.73	-4.86%
May 1, 2024	74.73	72.96	74.15	72.99	-1.56%
Apr 30, 2024	74.93	73.88	74.93	73.94	-1.32%
Apr 29, 2024	74.82	73.56	73.56	74.61	1.43%
Apr 26, 2024	74.64	73.21	73.75	73.59	-0.22%
Apr 25, 2024	73.77	71.39	71.99	73.38	1.93%
Apr 24, 2024	71.36	70.14	70.46	71.19	1.04%
Apr 23, 2024	71.32	69.94	70.48	70.74	0.37%
Apr 22, 2024	70.84	69.91	70.20	70.26	0.09%
Apr 19, 2024	70.73	69.73	70.73	70.16	-0.81%
Apr 18, 2024	70.76	69.46	70.14	70.28	0.20%
Apr 17, 2024	71.66	70.09	71.21	70.25	-1.35%
Apr 16, 2024	73.91	70.81	73.46	70.98	-3.38%
Apr 15, 2024	73.99	71.75	73.74	73.11	-0.85%
Apr 12, 2024	74.95	73.13	74.76	73.18	-2.11%
Apr 11, 2024	76.77	74.87	75.99	74.98	-1.33%
Apr 10, 2024	76.03	75.31	75.32	75.80	0.64%
Apr 9, 2024	76.75	75.53	75.70	76.39	0.91%
Apr 8, 2024	76.21	75.12	75.66	75.43	-0.30%

Highest:76.77

Lowest:64.74

Average:71.79

Difference:-8.23

% Change:-10.88%

Data Vendor: Xignite Logo

Stocks