NasdaqGS - Nasdaq Real Time Price • USD
Acadia Healthcare Company, Inc. (ACHC)
As of 3:09 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 70.48 | 71.32 | 69.94 | 70.68 | 70.68 | 311,237 |
Apr 22, 2024 | 70.20 | 70.84 | 69.91 | 70.26 | 70.26 | 581,700 |
Apr 19, 2024 | 70.73 | 70.73 | 69.74 | 70.16 | 70.16 | 399,400 |
Apr 18, 2024 | 70.14 | 70.76 | 69.46 | 70.28 | 70.28 | 612,900 |
Apr 17, 2024 | 71.21 | 71.66 | 70.09 | 70.25 | 70.25 | 441,300 |
Apr 16, 2024 | 73.46 | 73.91 | 70.81 | 70.98 | 70.98 | 654,200 |
Apr 15, 2024 | 73.74 | 73.99 | 71.75 | 73.11 | 73.11 | 831,100 |
Apr 12, 2024 | 74.76 | 74.96 | 73.13 | 73.18 | 73.18 | 559,500 |
Apr 11, 2024 | 75.99 | 76.77 | 74.87 | 74.98 | 74.98 | 453,900 |
Apr 10, 2024 | 75.32 | 76.03 | 75.31 | 75.80 | 75.80 | 326,300 |
Apr 9, 2024 | 75.70 | 76.75 | 75.53 | 76.39 | 76.39 | 374,600 |
Apr 8, 2024 | 75.66 | 76.21 | 75.12 | 75.43 | 75.43 | 322,700 |
Apr 5, 2024 | 75.08 | 76.22 | 74.12 | 75.97 | 75.97 | 418,300 |
Apr 4, 2024 | 76.24 | 76.43 | 74.70 | 75.02 | 75.02 | 597,800 |
Apr 3, 2024 | 75.80 | 76.29 | 75.18 | 75.82 | 75.82 | 420,900 |
Apr 2, 2024 | 75.72 | 76.07 | 74.88 | 75.74 | 75.74 | 849,200 |
Apr 1, 2024 | 79.38 | 79.44 | 75.15 | 76.07 | 76.07 | 936,300 |
Mar 28, 2024 | 78.59 | 80.03 | 78.39 | 79.22 | 79.22 | 777,100 |
Mar 27, 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 78.34 | 490,900 |
Mar 26, 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 76.80 | 617,300 |
Mar 25, 2024 | 76.60 | 76.97 | 76.10 | 76.25 | 76.25 | 425,000 |
Mar 22, 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 76.49 | 582,500 |
Mar 21, 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 75.54 | 1,027,500 |
Mar 20, 2024 | 78.55 | 78.55 | 76.21 | 77.11 | 77.11 | 528,800 |
Mar 19, 2024 | 78.17 | 78.86 | 77.25 | 78.50 | 78.50 | 514,200 |
Mar 18, 2024 | 78.43 | 78.92 | 77.59 | 78.15 | 78.15 | 692,600 |
Mar 15, 2024 | 78.32 | 79.09 | 77.20 | 77.79 | 77.79 | 1,487,300 |
Mar 14, 2024 | 77.87 | 78.91 | 76.57 | 78.87 | 78.87 | 788,100 |
Mar 13, 2024 | 80.16 | 81.14 | 75.64 | 78.36 | 78.36 | 1,549,500 |
Mar 12, 2024 | 80.54 | 80.87 | 79.38 | 80.31 | 80.31 | 1,044,200 |
Mar 11, 2024 | 81.82 | 81.82 | 80.37 | 80.53 | 80.53 | 692,700 |
Mar 8, 2024 | 83.74 | 84.44 | 81.66 | 81.81 | 81.81 | 619,600 |
Mar 7, 2024 | 85.09 | 85.96 | 83.47 | 83.66 | 83.66 | 477,800 |
Mar 6, 2024 | 84.49 | 85.50 | 84.49 | 84.72 | 84.72 | 277,700 |
Mar 5, 2024 | 85.34 | 85.89 | 84.22 | 84.73 | 84.73 | 300,800 |
Mar 4, 2024 | 84.00 | 86.56 | 83.62 | 85.62 | 85.62 | 447,400 |
Mar 1, 2024 | 83.78 | 84.88 | 82.82 | 83.99 | 83.99 | 365,800 |
Feb 29, 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 83.45 | 781,200 |
Feb 28, 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 83.43 | 1,043,800 |
Feb 27, 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 87.38 | 801,800 |
Feb 26, 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 85.49 | 654,000 |
Feb 23, 2024 | 84.47 | 85.23 | 84.01 | 84.29 | 84.29 | 446,200 |
Feb 22, 2024 | 83.69 | 85.56 | 83.65 | 84.63 | 84.63 | 323,100 |
Feb 21, 2024 | 83.88 | 84.74 | 83.09 | 83.75 | 83.75 | 386,000 |
Feb 20, 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 83.97 | 443,300 |
Feb 16, 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 82.89 | 324,000 |
Feb 15, 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 83.20 | 387,300 |
Feb 14, 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 82.45 | 417,600 |
Feb 13, 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 82.23 | 304,700 |
Feb 12, 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 83.79 | 562,500 |
Feb 9, 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 82.06 | 490,100 |
Feb 8, 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 80.23 | 367,400 |
Feb 7, 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 79.61 | 362,900 |
Feb 6, 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 79.83 | 268,000 |
Feb 5, 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 78.82 | 443,300 |
Feb 2, 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 80.30 | 671,600 |
Feb 1, 2024 | 82.35 | 82.60 | 81.19 | 81.77 | 81.77 | 728,100 |
Jan 31, 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 82.14 | 1,076,100 |
Jan 30, 2024 | 85.12 | 85.99 | 84.10 | 84.34 | 84.34 | 596,300 |
Jan 29, 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 84.93 | 254,600 |
Jan 26, 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 84.18 | 265,700 |
Jan 25, 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 83.89 | 245,500 |
Jan 24, 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 82.64 | 381,100 |
Jan 23, 2024 | 85.43 | 85.60 | 83.97 | 84.16 | 84.16 | 321,700 |
Jan 22, 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 85.36 | 387,800 |
Jan 19, 2024 | 85.08 | 85.95 | 84.29 | 85.92 | 85.92 | 296,300 |
Jan 18, 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 85.06 | 369,000 |
Jan 17, 2024 | 84.47 | 84.74 | 82.98 | 83.53 | 83.53 | 424,100 |
Jan 16, 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 84.82 | 563,500 |
Jan 12, 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 85.86 | 878,800 |
Jan 11, 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 84.69 | 621,400 |
Jan 10, 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 83.76 | 746,200 |
Jan 9, 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 80.19 | 318,600 |
Jan 8, 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 79.95 | 399,200 |
Jan 5, 2024 | 79.11 | 82.10 | 78.60 | 79.25 | 79.25 | 748,300 |
Jan 4, 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 78.32 | 846,600 |
Jan 3, 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 76.68 | 386,300 |
Jan 2, 2024 | 76.97 | 78.94 | 76.96 | 78.26 | 78.26 | 452,100 |
Dec 29, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 77.76 | 354,700 |
Dec 28, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 78.25 | 223,700 |
Dec 27, 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 78.68 | 249,500 |
Dec 26, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 78.79 | 269,600 |
Dec 22, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 77.86 | 329,000 |
Dec 21, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 76.69 | 321,100 |
Dec 20, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 75.66 | 440,900 |
Dec 19, 2023 | 75.80 | 77.25 | 75.80 | 76.52 | 76.52 | 319,000 |
Dec 18, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 75.73 | 410,900 |
Dec 15, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 75.43 | 1,208,100 |
Dec 14, 2023 | 79.00 | 79.67 | 76.87 | 77.58 | 77.58 | 767,600 |
Dec 13, 2023 | 75.69 | 78.98 | 75.69 | 78.96 | 78.96 | 621,500 |
Dec 12, 2023 | 74.65 | 77.24 | 74.65 | 75.91 | 75.91 | 657,700 |
Dec 11, 2023 | 73.79 | 74.98 | 71.52 | 74.96 | 74.96 | 657,300 |
Dec 8, 2023 | 71.98 | 73.32 | 71.37 | 73.26 | 73.26 | 874,000 |
Dec 7, 2023 | 70.62 | 72.14 | 70.15 | 71.98 | 71.98 | 641,700 |
Dec 6, 2023 | 74.22 | 74.53 | 70.70 | 71.15 | 71.15 | 520,900 |
Dec 5, 2023 | 74.61 | 74.97 | 73.60 | 74.21 | 74.21 | 364,900 |
Dec 4, 2023 | 73.86 | 75.10 | 73.86 | 74.75 | 74.75 | 345,600 |
Dec 1, 2023 | 72.72 | 74.59 | 72.25 | 73.86 | 73.86 | 311,100 |
Nov 30, 2023 | 71.94 | 73.22 | 71.17 | 72.99 | 72.99 | 409,100 |
Nov 29, 2023 | 72.14 | 72.88 | 71.61 | 71.92 | 71.92 | 436,800 |
Nov 28, 2023 | 72.61 | 72.61 | 71.29 | 72.00 | 72.00 | 368,500 |
Nov 27, 2023 | 73.35 | 73.60 | 72.28 | 72.49 | 72.49 | 357,600 |
Nov 24, 2023 | 72.77 | 73.75 | 72.60 | 73.57 | 73.57 | 130,600 |
Nov 22, 2023 | 73.17 | 73.40 | 72.48 | 72.98 | 72.98 | 272,000 |
Nov 21, 2023 | 72.38 | 73.65 | 72.38 | 72.60 | 72.60 | 397,500 |
Nov 20, 2023 | 72.29 | 73.36 | 72.26 | 72.62 | 72.62 | 368,000 |
Nov 17, 2023 | 73.97 | 74.84 | 72.47 | 72.71 | 72.71 | 582,300 |
Nov 16, 2023 | 74.99 | 75.48 | 73.55 | 73.95 | 73.95 | 396,300 |
Nov 15, 2023 | 73.50 | 75.43 | 73.47 | 74.92 | 74.92 | 828,300 |
Nov 14, 2023 | 73.31 | 74.29 | 73.27 | 73.55 | 73.55 | 429,900 |
Nov 13, 2023 | 73.27 | 73.33 | 72.13 | 72.84 | 72.84 | 407,500 |
Nov 10, 2023 | 72.22 | 73.71 | 71.73 | 73.11 | 73.11 | 491,700 |
Nov 9, 2023 | 73.95 | 74.03 | 72.15 | 72.23 | 72.23 | 274,100 |
Nov 8, 2023 | 74.44 | 74.50 | 73.44 | 73.70 | 73.70 | 622,100 |
Nov 7, 2023 | 73.43 | 74.50 | 72.97 | 74.29 | 74.29 | 514,600 |
Nov 6, 2023 | 72.01 | 74.04 | 71.87 | 73.51 | 73.51 | 755,000 |
Nov 3, 2023 | 75.14 | 77.26 | 69.81 | 72.24 | 72.24 | 1,450,900 |
Nov 2, 2023 | 73.59 | 75.49 | 72.58 | 73.24 | 73.24 | 1,061,500 |
Nov 1, 2023 | 73.22 | 74.24 | 72.38 | 73.47 | 73.47 | 555,100 |
Oct 31, 2023 | 73.09 | 74.78 | 72.21 | 73.51 | 73.51 | 824,800 |
Oct 30, 2023 | 72.88 | 73.13 | 71.61 | 72.81 | 72.81 | 536,500 |
Oct 27, 2023 | 72.16 | 72.42 | 70.20 | 72.03 | 72.03 | 700,400 |
Oct 26, 2023 | 74.44 | 74.99 | 71.66 | 71.66 | 71.66 | 817,200 |
Oct 25, 2023 | 74.44 | 75.72 | 74.21 | 74.88 | 74.88 | 536,400 |
Oct 24, 2023 | 74.52 | 76.22 | 73.91 | 75.02 | 75.02 | 452,100 |
Oct 23, 2023 | 74.86 | 76.00 | 74.23 | 75.09 | 75.09 | 394,600 |
Oct 20, 2023 | 76.66 | 77.14 | 74.84 | 75.06 | 75.06 | 701,400 |
Oct 19, 2023 | 77.22 | 77.89 | 76.57 | 76.67 | 76.67 | 516,300 |
Oct 18, 2023 | 78.62 | 79.12 | 77.35 | 77.49 | 77.49 | 455,900 |
Oct 17, 2023 | 78.41 | 79.86 | 78.21 | 78.76 | 78.76 | 645,200 |
Oct 16, 2023 | 76.64 | 78.54 | 76.64 | 77.98 | 77.98 | 559,400 |
Oct 13, 2023 | 75.26 | 76.82 | 75.13 | 76.33 | 76.33 | 602,600 |
Oct 12, 2023 | 72.58 | 79.05 | 72.47 | 75.00 | 75.00 | 2,046,400 |
Oct 11, 2023 | 72.02 | 72.25 | 71.16 | 72.13 | 72.13 | 441,300 |
Oct 10, 2023 | 71.30 | 72.65 | 70.90 | 72.08 | 72.08 | 452,000 |
Oct 9, 2023 | 69.20 | 71.32 | 68.71 | 71.17 | 71.17 | 371,600 |
Oct 6, 2023 | 67.50 | 69.78 | 66.49 | 69.29 | 69.29 | 579,900 |
Oct 5, 2023 | 68.39 | 68.71 | 67.42 | 67.76 | 67.76 | 402,100 |
Oct 4, 2023 | 67.79 | 69.00 | 67.72 | 68.58 | 68.58 | 490,400 |
Oct 3, 2023 | 69.58 | 69.58 | 67.19 | 67.57 | 67.57 | 370,500 |
Oct 2, 2023 | 69.49 | 70.33 | 69.34 | 69.58 | 69.58 | 385,300 |
Sep 29, 2023 | 70.84 | 71.32 | 69.90 | 70.31 | 70.31 | 570,400 |
Sep 28, 2023 | 68.90 | 70.48 | 68.70 | 70.35 | 70.35 | 319,400 |
Sep 27, 2023 | 68.34 | 69.10 | 67.63 | 68.69 | 68.69 | 322,100 |
Sep 26, 2023 | 70.50 | 70.72 | 68.06 | 68.34 | 68.34 | 511,900 |
Sep 25, 2023 | 69.96 | 71.02 | 69.96 | 70.74 | 70.74 | 246,100 |
Sep 22, 2023 | 70.51 | 70.88 | 70.11 | 70.15 | 70.15 | 334,600 |
Sep 21, 2023 | 70.33 | 70.86 | 70.06 | 70.48 | 70.48 | 396,800 |
Sep 20, 2023 | 70.04 | 71.16 | 70.04 | 70.94 | 70.94 | 324,600 |
Sep 19, 2023 | 69.88 | 70.51 | 69.28 | 69.81 | 69.81 | 215,400 |
Sep 18, 2023 | 70.62 | 71.06 | 69.88 | 69.98 | 69.98 | 496,700 |
Sep 15, 2023 | 71.20 | 71.20 | 69.05 | 70.09 | 70.09 | 1,460,800 |
Sep 14, 2023 | 71.56 | 72.09 | 71.09 | 71.35 | 71.35 | 355,200 |
Sep 13, 2023 | 71.37 | 74.16 | 70.80 | 71.24 | 71.24 | 433,400 |
Sep 12, 2023 | 72.63 | 72.85 | 71.07 | 71.37 | 71.37 | 359,000 |
Sep 11, 2023 | 72.55 | 72.94 | 72.09 | 72.63 | 72.63 | 363,100 |
Sep 8, 2023 | 73.67 | 73.88 | 72.25 | 72.55 | 72.55 | 776,400 |
Sep 7, 2023 | 73.95 | 74.56 | 73.50 | 73.65 | 73.65 | 335,200 |
Sep 6, 2023 | 74.50 | 74.91 | 73.94 | 74.33 | 74.33 | 311,100 |
Sep 5, 2023 | 77.21 | 77.22 | 74.00 | 74.62 | 74.62 | 571,000 |
Sep 1, 2023 | 77.31 | 77.88 | 76.92 | 77.50 | 77.50 | 234,000 |
Aug 31, 2023 | 77.74 | 78.08 | 77.08 | 77.10 | 77.10 | 435,100 |
Aug 30, 2023 | 77.61 | 78.08 | 77.21 | 77.44 | 77.44 | 230,100 |
Aug 29, 2023 | 76.16 | 77.57 | 75.93 | 77.40 | 77.40 | 288,900 |
Aug 28, 2023 | 75.96 | 76.31 | 75.40 | 75.99 | 75.99 | 245,100 |
Aug 25, 2023 | 74.92 | 76.61 | 74.29 | 75.84 | 75.84 | 405,500 |
Aug 24, 2023 | 75.31 | 75.93 | 74.54 | 74.54 | 74.54 | 167,700 |
Aug 23, 2023 | 75.43 | 76.49 | 75.11 | 75.57 | 75.57 | 160,600 |
Aug 22, 2023 | 75.62 | 76.23 | 75.06 | 75.33 | 75.33 | 289,500 |
Aug 21, 2023 | 75.13 | 76.18 | 74.85 | 75.65 | 75.65 | 465,200 |
Aug 18, 2023 | 74.50 | 75.42 | 74.50 | 75.05 | 75.05 | 351,800 |
Aug 17, 2023 | 76.20 | 76.20 | 74.97 | 75.00 | 75.00 | 372,700 |
Aug 16, 2023 | 77.07 | 77.39 | 76.38 | 76.55 | 76.55 | 234,100 |
Aug 15, 2023 | 76.90 | 77.27 | 76.40 | 76.98 | 76.98 | 202,100 |
Aug 14, 2023 | 76.30 | 77.73 | 76.28 | 77.27 | 77.27 | 282,000 |
Aug 11, 2023 | 76.21 | 77.14 | 76.21 | 76.97 | 76.97 | 296,600 |
Aug 10, 2023 | 76.12 | 76.71 | 75.74 | 76.58 | 76.58 | 232,400 |
Aug 9, 2023 | 76.12 | 76.60 | 75.58 | 75.73 | 75.73 | 264,600 |
Aug 8, 2023 | 76.86 | 76.86 | 75.74 | 76.34 | 76.34 | 285,700 |
Aug 7, 2023 | 76.80 | 77.45 | 76.07 | 77.09 | 77.09 | 307,200 |
Aug 4, 2023 | 77.12 | 77.60 | 76.01 | 76.67 | 76.67 | 532,300 |
Aug 3, 2023 | 78.78 | 79.35 | 76.77 | 77.11 | 77.11 | 490,400 |
Aug 2, 2023 | 78.00 | 79.33 | 78.00 | 78.78 | 78.78 | 485,300 |
Aug 1, 2023 | 78.85 | 79.98 | 78.22 | 78.48 | 78.48 | 504,500 |
Jul 31, 2023 | 79.54 | 81.33 | 78.23 | 79.03 | 79.03 | 758,300 |
Jul 28, 2023 | 77.88 | 80.20 | 76.00 | 79.42 | 79.42 | 1,203,100 |
Jul 27, 2023 | 74.09 | 74.43 | 72.83 | 73.36 | 73.36 | 1,037,900 |
Jul 26, 2023 | 75.43 | 75.58 | 73.26 | 73.68 | 73.68 | 747,200 |
Jul 25, 2023 | 73.49 | 76.42 | 73.40 | 75.96 | 75.96 | 935,200 |
Jul 24, 2023 | 74.56 | 75.48 | 73.94 | 74.01 | 74.01 | 408,700 |
Jul 21, 2023 | 75.29 | 75.46 | 73.92 | 74.46 | 74.46 | 535,600 |
Jul 20, 2023 | 75.54 | 75.64 | 73.86 | 74.90 | 74.90 | 380,300 |
Jul 19, 2023 | 74.69 | 75.61 | 73.56 | 74.94 | 74.94 | 529,300 |
Jul 18, 2023 | 73.12 | 74.55 | 73.08 | 74.33 | 74.33 | 719,900 |
Jul 17, 2023 | 75.39 | 75.80 | 72.78 | 73.09 | 73.09 | 811,500 |
Jul 14, 2023 | 72.24 | 76.26 | 71.97 | 75.30 | 75.30 | 1,242,100 |
Jul 13, 2023 | 75.28 | 75.38 | 71.97 | 72.21 | 72.21 | 1,092,400 |
Jul 12, 2023 | 72.23 | 76.28 | 70.49 | 75.00 | 75.00 | 2,565,200 |
Jul 11, 2023 | 79.66 | 80.13 | 78.68 | 79.05 | 79.05 | 538,900 |
Jul 10, 2023 | 76.34 | 79.79 | 76.34 | 79.51 | 79.51 | 681,600 |
Jul 7, 2023 | 76.71 | 77.27 | 76.58 | 76.85 | 76.85 | 520,200 |
Jul 6, 2023 | 77.27 | 77.49 | 76.11 | 76.57 | 76.57 | 491,200 |
Jul 5, 2023 | 79.00 | 80.00 | 77.69 | 77.71 | 77.71 | 773,000 |
Jul 3, 2023 | 79.12 | 79.45 | 78.24 | 79.19 | 79.19 | 178,500 |
Jun 30, 2023 | 80.00 | 80.17 | 79.47 | 79.64 | 79.64 | 598,200 |
Jun 29, 2023 | 79.43 | 80.13 | 79.29 | 79.70 | 79.70 | 539,200 |
Jun 28, 2023 | 79.02 | 79.63 | 78.28 | 79.32 | 79.32 | 446,900 |
Jun 27, 2023 | 76.18 | 79.75 | 75.70 | 79.04 | 79.04 | 1,106,100 |
Jun 26, 2023 | 75.65 | 77.00 | 75.48 | 76.52 | 76.52 | 551,200 |
Jun 23, 2023 | 76.56 | 77.76 | 75.67 | 75.73 | 75.73 | 842,100 |
Jun 22, 2023 | 74.69 | 77.09 | 74.32 | 76.89 | 76.89 | 896,800 |
Jun 21, 2023 | 72.94 | 75.20 | 72.92 | 74.78 | 74.78 | 838,700 |
Jun 20, 2023 | 73.13 | 73.86 | 72.44 | 72.92 | 72.92 | 511,200 |
Jun 16, 2023 | 73.60 | 74.10 | 72.31 | 73.15 | 73.15 | 1,266,300 |
Jun 15, 2023 | 73.01 | 73.82 | 72.33 | 73.48 | 73.48 | 742,700 |
Jun 14, 2023 | 70.51 | 73.53 | 70.51 | 73.06 | 73.06 | 1,418,200 |
Jun 13, 2023 | 70.19 | 70.86 | 69.79 | 69.91 | 69.91 | 650,900 |
Jun 12, 2023 | 68.31 | 70.06 | 68.01 | 69.99 | 69.99 | 722,200 |
Jun 9, 2023 | 68.89 | 69.25 | 68.16 | 68.30 | 68.30 | 328,500 |
Jun 8, 2023 | 68.51 | 69.31 | 68.16 | 68.95 | 68.95 | 287,400 |
Jun 7, 2023 | 68.46 | 69.80 | 67.88 | 68.64 | 68.64 | 531,700 |
Jun 6, 2023 | 68.88 | 69.22 | 67.20 | 68.06 | 68.06 | 544,400 |
Jun 5, 2023 | 69.16 | 69.85 | 68.56 | 68.87 | 68.87 | 684,900 |
Jun 2, 2023 | 70.73 | 71.54 | 69.36 | 69.49 | 69.49 | 827,600 |
Jun 1, 2023 | 70.50 | 70.98 | 69.74 | 70.87 | 70.87 | 421,300 |
May 31, 2023 | 68.94 | 71.06 | 68.22 | 70.63 | 70.63 | 807,100 |
May 30, 2023 | 69.30 | 70.61 | 68.46 | 68.94 | 68.94 | 628,100 |
May 26, 2023 | 67.89 | 69.68 | 67.72 | 69.37 | 69.37 | 462,500 |
May 25, 2023 | 70.02 | 70.16 | 67.82 | 67.86 | 67.86 | 458,000 |
May 24, 2023 | 68.81 | 70.42 | 68.08 | 70.30 | 70.30 | 828,800 |
May 23, 2023 | 72.36 | 72.36 | 68.75 | 69.03 | 69.03 | 1,116,800 |
May 22, 2023 | 72.69 | 73.11 | 71.90 | 72.58 | 72.58 | 318,300 |
May 19, 2023 | 72.50 | 73.40 | 72.28 | 72.54 | 72.54 | 485,000 |
May 18, 2023 | 71.84 | 72.30 | 71.38 | 71.95 | 71.95 | 429,000 |
May 17, 2023 | 70.93 | 71.85 | 70.47 | 71.78 | 71.78 | 481,300 |
May 16, 2023 | 71.79 | 71.90 | 70.70 | 70.78 | 70.78 | 545,600 |
May 15, 2023 | 71.20 | 71.87 | 70.54 | 71.80 | 71.80 | 500,000 |
May 12, 2023 | 71.63 | 72.30 | 70.99 | 71.24 | 71.24 | 480,000 |
May 11, 2023 | 69.64 | 71.56 | 69.58 | 71.40 | 71.40 | 930,700 |
May 10, 2023 | 69.42 | 70.41 | 69.07 | 69.83 | 69.83 | 598,400 |
May 9, 2023 | 68.82 | 68.92 | 67.39 | 68.68 | 68.68 | 461,700 |
May 8, 2023 | 68.89 | 69.47 | 68.34 | 68.90 | 68.90 | 322,700 |
May 5, 2023 | 68.96 | 70.33 | 68.83 | 69.18 | 69.18 | 457,400 |
May 4, 2023 | 67.71 | 68.78 | 67.18 | 68.29 | 68.29 | 648,900 |
May 3, 2023 | 67.10 | 68.82 | 67.10 | 67.95 | 67.95 | 638,300 |
May 2, 2023 | 70.12 | 70.58 | 67.07 | 67.21 | 67.21 | 869,700 |
May 1, 2023 | 72.40 | 72.72 | 70.41 | 70.51 | 70.51 | 813,300 |
Apr 28, 2023 | 72.97 | 73.04 | 71.11 | 72.29 | 72.29 | 1,518,600 |
Apr 27, 2023 | 72.71 | 74.54 | 71.10 | 72.82 | 72.82 | 1,384,200 |
Apr 26, 2023 | 74.00 | 74.85 | 72.71 | 74.11 | 74.11 | 1,120,200 |
Apr 25, 2023 | 73.87 | 74.78 | 73.52 | 73.78 | 73.78 | 462,000 |
Apr 24, 2023 | 73.69 | 74.56 | 73.69 | 73.87 | 73.87 | 446,100 |
Related Tickers
EHC Encompass Health Corporation
82.29
+2.44%
UHS Universal Health Services, Inc.
165.41
+2.65%
USPH U.S. Physical Therapy, Inc.
103.26
+3.33%
SEM Select Medical Holdings Corporation
28.17
+3.07%
CHE Chemed Corporation
615.41
+1.82%
AMED Amedisys, Inc.
91.22
-0.03%
OPCH Option Care Health, Inc.
31.12
+2.33%
ENSG The Ensign Group, Inc.
119.00
+1.51%
ADUS Addus HomeCare Corporation
93.05
-0.47%
BKD Brookdale Senior Living Inc.
6.85
+3.71%