Acadia Healthcare Company Inc (ACHC) Historical Prices & Data

Acadia Healthcare Company Inc
ACHC
(Nasdaq - US)
Closed
38.59
-0.51 (-1.30%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:38.47-0.12 (-0.31%)
Open
38.78
High
38.95
Low
37.90

Acadia Healthcare Company Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	38.95	37.90	38.78	38.59	-0.49%
Nov 20, 2024	39.89	36.79	36.94	39.10	5.85%
Nov 19, 2024	37.48	36.60	36.99	37.09	0.27%
Nov 18, 2024	37.70	36.50	37.70	37.13	-1.51%
Nov 15, 2024	39.24	37.78	39.24	37.82	-3.62%
Nov 14, 2024	40.20	39.27	39.83	39.36	-1.18%
Nov 13, 2024	40.54	39.64	40.04	39.83	-0.52%
Nov 12, 2024	41.38	39.79	41.23	40.11	-2.72%
Nov 11, 2024	41.90	40.87	40.91	41.44	1.30%
Nov 8, 2024	42.46	40.79	42.15	40.82	-3.16%
Nov 7, 2024	43.03	41.67	42.18	42.08	-0.24%
Nov 6, 2024	44.51	42.44	43.61	42.49	-2.57%
Nov 5, 2024	42.75	41.93	42.27	42.51	0.57%
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%

Highest:53.08

Lowest:36.50

Average:43.70

Difference:-14.47

% Change:-27.27%

Data Vendor: Xignite Logo

Stocks