Get the Stockscreener App
66.12
0.91%
-0.61
Acadia Healthcare Company Inc Stock (ACHC) Price History
The historical daily chart and data for Acadia Healthcare Company Inc stock (ACHC), show that the latest closing stock price as of May 03, 2024, is $66.12.
- Acadia Healthcare Company Inc all-time high stock price is $89.85, occurred on November 30, 2022.
- The lowest Acadia Healthcare Company Inc stock price recorded was $11.09 on March 18, 2020. Since then, Acadia Healthcare Company Inc's stock price has risen over 496.21% to $66.12 now.
- The 52-week high stock price for ACHC is $87.77, representing a 32.74% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for ACHC is $64.74, indicating a -2.09% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Acadia Healthcare Company Inc (ACHC) stock in the beginning of 2023 was $60.30. The stock closed the year at $82.32, a gain of over 36.52% for the year.
The table below shows more information about ACHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $67.24 | $64.74 | $2.50 | 1,207,947.0 | -0.91% |
| May 02, 2024 | $72.34 | $66.39 | $5.95 | 2,792,879.0 | -8.58% |
| May 01, 2024 | $74.73 | $72.96 | $1.77 | 701,858.0 | -1.28% |
| Apr 30, 2024 | $74.93 | $73.88 | $1.05 | 684,312.0 | -0.90% |
| Apr 29, 2024 | $74.82 | $73.56 | $1.26 | 508,690.0 | +1.39% |
| Apr 26, 2024 | $74.64 | $73.21 | $1.44 | 686,485.0 | +0.29% |
| Apr 25, 2024 | $73.77 | $71.39 | $2.38 | 1,091,970.0 | +3.08% |
| Apr 24, 2024 | $71.36 | $70.14 | $1.22 | 454,132.0 | +0.64% |
| Apr 23, 2024 | $71.32 | $69.94 | $1.38 | 535,675.0 | +0.68% |
| Apr 22, 2024 | $70.84 | $69.91 | $0.935 | 479,610.0 | +0.14% |
| Apr 19, 2024 | $70.73 | $69.73 | $0.995 | 379,225.0 | -0.17% |
| Apr 18, 2024 | $70.76 | $69.46 | $1.30 | 611,176.0 | +0.04% |
| Apr 17, 2024 | $71.66 | $70.09 | $1.57 | 439,666.0 | -1.03% |
| Apr 16, 2024 | $73.91 | $70.81 | $3.10 | 649,551.0 | -2.91% |
| Apr 15, 2024 | $73.99 | $71.75 | $2.24 | 830,315.0 | -0.10% |
| Apr 12, 2024 | $74.95 | $73.13 | $1.83 | 559,460.0 | -2.40% |
| Apr 11, 2024 | $76.77 | $74.87 | $1.90 | 453,920.0 | -1.08% |
| Apr 10, 2024 | $76.03 | $75.31 | $0.72 | 326,262.0 | -0.77% |
| Apr 09, 2024 | $76.75 | $75.53 | $1.22 | 374,642.0 | +1.22% |
| Apr 08, 2024 | $76.21 | $75.12 | $1.09 | 251,776.0 | -0.66% |
| Apr 05, 2024 | $76.22 | $74.12 | $2.10 | 418,306.0 | +1.27% |
Acadia Healthcare Company Inc Stock (ACHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acadia Healthcare Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acadia Healthcare Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acadia Healthcare Company Inc Stock (ACHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $74.73 | $64.74 | $9.99 | 5,910,631.0 | -10.58% |
| Apr, 2024 | $79.44 | $69.46 | $9.98 | 12,538,731.0 | -6.66% |
| Mar, 2024 | $86.56 | $75.00 | $11.56 | 13,594,878.0 | -5.07% |
| Feb, 2024 | $87.77 | $78.44 | $9.33 | 10,206,840.0 | +1.59% |
| Jan, 2024 | $87.39 | $75.94 | $11.45 | 10,550,063.0 | +5.63% |
Acadia Healthcare Company Inc Stock (ACHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.67 | $70.14 | $9.53 | 9,856,992.0 | +6.54% |
| Nov, 2023 | $77.26 | $69.81 | $7.45 | 11,099,903.0 | -0.71% |
| Oct, 2023 | $79.86 | $66.49 | $13.37 | 13,280,902.0 | +4.55% |
| Sep, 2023 | $77.88 | $67.62 | $10.25 | 8,907,751.0 | -8.81% |
| Aug, 2023 | $79.98 | $74.29 | $5.69 | 7,525,439.0 | -2.44% |
| Jul, 2023 | $81.33 | $70.49 | $10.84 | 16,097,615.0 | -0.77% |
| Jun, 2023 | $80.17 | $67.20 | $12.97 | 14,601,679.0 | +12.76% |
| May, 2023 | $73.40 | $67.07 | $6.33 | 13,128,508.0 | -2.30% |
| Apr, 2023 | $76.48 | $69.67 | $6.81 | 11,623,868.0 | +0.06% |
| Mar, 2023 | $75.28 | $66.87 | $8.41 | 14,702,403.0 | -0.36% |
| Feb, 2023 | $85.27 | $71.58 | $13.69 | 12,357,975.0 | -13.70% |
| Jan, 2023 | $86.37 | $80.49 | $5.88 | 8,629,525.0 | +2.07% |
Acadia Healthcare Company Inc Stock (ACHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.75 | $80.83 | $8.92 | 13,198,503.0 | -7.57% |
| Nov, 2022 | $89.85 | $76.08 | $13.77 | 13,607,303.0 | +9.54% |
| Oct, 2022 | $84.91 | $73.58 | $11.33 | 12,748,109.0 | +3.99% |
| Sep, 2022 | $86.75 | $75.65 | $11.10 | 12,730,209.0 | -4.58% |
| Aug, 2022 | $86.03 | $79.01 | $7.02 | 12,278,338.0 | -1.18% |
| Jul, 2022 | $83.63 | $68.00 | $15.63 | 13,196,718.0 | +22.59% |
| Jun, 2022 | $72.08 | $63.20 | $8.88 | 10,038,159.0 | -4.97% |
| May, 2022 | $73.73 | $64.69 | $9.04 | 12,856,872.0 | +4.85% |
| Apr, 2022 | $76.69 | $65.38 | $11.31 | 16,427,195.0 | +3.59% |
| Mar, 2022 | $68.47 | $57.80 | $10.67 | 13,564,005.0 | +15.55% |
| Feb, 2022 | $57.10 | $50.23 | $6.87 | 7,914,827.0 | +7.71% |
| Jan, 2022 | $61.67 | $50.07 | $11.60 | 9,692,333.0 | -13.26% |
0.29%
0.27%
Cap:
|
Volume (24h):