Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 22.38 23.13 22.21 22.69 2.07 Million
25 Jul, 2025 21.74 22.32 21.58 22.26 1.45 Million
24 Jul, 2025 22.78 23.02 21.74 21.74 1.63 Million
23 Jul, 2025 22.19 23.02 22.04 22.97 1.3 Million
22 Jul, 2025 21.89 22.86 21.83 22.04 1.62 Million
21 Jul, 2025 21.99 22.26 21.63 21.64 1.46 Million
18 Jul, 2025 22.74 22.9 21.91 21.92 1.27 Million
17 Jul, 2025 22.65 23.03 22.38 22.77 912.25 Thousand
16 Jul, 2025 23.45 23.45 22.35 22.68 1.11 Million
15 Jul, 2025 24.36 24.64 23.16 23.27 1.44 Million