Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 12.89 15.01 12.63 14.69 15.51 Million
02 Dec, 2025 16.83 16.88 16.26 16.49 1.54 Million
01 Dec, 2025 17.11 17.45 16.77 16.84 1.65 Million
28 Nov, 2025 17.09 17.33 16.88 17.2 641.79 Thousand
26 Nov, 2025 16.57 17.58 16.43 17.15 2.94 Million
25 Nov, 2025 15.55 16.6 15.44 16.57 3.21 Million
24 Nov, 2025 15.41 15.58 14.99 15.54 3.64 Million
21 Nov, 2025 14.34 15.73 14.33 15.18 4.15 Million
20 Nov, 2025 14.41 14.71 14.34 14.36 2.35 Million
19 Nov, 2025 15.0 15.1 14.3 14.34 2.48 Million