Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 24.09 24.35 23.83 24.08 1.35 Million
11 Jul, 2025 24.43 24.6 23.82 24.36 1.35 Million
10 Jul, 2025 24.46 25.04 23.99 24.69 1.55 Million
09 Jul, 2025 24.32 24.66 24.0 24.42 1.58 Million
08 Jul, 2025 23.35 24.68 23.34 24.12 1.87 Million
07 Jul, 2025 23.3 23.4 22.94 23.32 1.98 Million
03 Jul, 2025 23.48 23.98 23.07 23.36 1.48 Million
02 Jul, 2025 23.49 23.66 22.89 23.19 2.04 Million
01 Jul, 2025 22.69 23.88 22.23 23.49 2.68 Million
30 Jun, 2025 22.01 23.19 21.68 22.69 4.34 Million