Acadia Healthcare Company Inc (ACHC) Historical Prices & Data

Acadia Healthcare Company Inc
ACHC
(Nasdaq - US)
Closed
42.54
+0.21 (+0.50%)
in:usd•As of: Nov 05, 2024 15:59 UTC -5
After Market:42.7+0.16 (+0.38%)
Open
42.11
High
42.70
Low
41.96

Acadia Healthcare Company Inc Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	42.36	41.42	41.82	42.33	1.22%
Nov 1, 2024	43.66	41.75	42.56	42.02	-1.27%
Oct 31, 2024	45.75	42.46	45.50	42.69	-6.18%
Oct 30, 2024	52.31	50.59	50.84	52.08	2.44%
Oct 29, 2024	52.39	51.05	51.69	51.60	-0.17%
Oct 28, 2024	52.18	50.94	51.16	51.49	0.65%
Oct 25, 2024	51.98	50.26	50.44	50.89	0.89%
Oct 24, 2024	51.62	50.36	50.76	51.22	0.91%
Oct 23, 2024	51.84	50.20	51.46	50.76	-1.36%
Oct 22, 2024	53.08	51.54	53.06	51.66	-2.64%
Oct 21, 2024	54.15	51.75	52.31	53.16	1.62%
Oct 18, 2024	60.52	51.07	59.08	52.03	-11.93%
Oct 17, 2024	59.39	56.51	56.93	59.32	4.20%
Oct 16, 2024	58.65	56.45	56.89	57.39	0.88%
Oct 15, 2024	58.94	56.52	56.84	56.96	0.21%
Oct 14, 2024	56.95	54.50	54.88	56.93	3.74%
Oct 11, 2024	55.58	54.41	55.09	54.82	-0.49%
Oct 10, 2024	55.54	53.86	54.85	55.47	1.13%
Oct 9, 2024	56.38	53.65	55.38	54.35	-1.86%
Oct 8, 2024	56.09	54.73	55.00	55.26	0.47%
Oct 7, 2024	56.17	54.53	55.91	54.96	-1.70%

Highest:60.52

Lowest:41.42

Average:52.26

Difference:-13.58

% Change:-24.29%

Data Vendor: Xignite Logo

Stocks