Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 59.17 59.7 58.5 59.45 266.02 Thousand
07 Dec, 2021 57.39 59.72 56.9 59.02 570.31 Thousand
06 Dec, 2021 57.01 57.92 56.16 56.92 480.48 Thousand
03 Dec, 2021 57.19 57.19 55.28 56.19 358.78 Thousand
02 Dec, 2021 54.29 57.54 54.29 57.24 441.81 Thousand
01 Dec, 2021 56.91 57.56 53.67 53.76 866.42 Thousand
30 Nov, 2021 56.36 57.07 55.5 56.17 343.04 Thousand
29 Nov, 2021 58.39 58.65 56.5 56.6 359.79 Thousand
26 Nov, 2021 59.76 59.95 57.6 57.81 193.02 Thousand
24 Nov, 2021 60.64 61.52 60.37 61.25 254.58 Thousand