Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 58.14 59.6 57.49 58.33 456.99 Thousand
16 Jul, 2021 60.63 61.02 59.07 59.19 310.35 Thousand
15 Jul, 2021 60.11 60.82 59.5 60.39 368.28 Thousand
14 Jul, 2021 61.86 62.0 60.5 60.64 262.31 Thousand
13 Jul, 2021 63.09 64.09 61.33 61.41 311.51 Thousand
12 Jul, 2021 62.77 63.65 62.66 63.25 197.04 Thousand
09 Jul, 2021 62.94 63.43 62.36 63.23 296.88 Thousand
08 Jul, 2021 62.33 62.9 61.67 62.36 327.07 Thousand
07 Jul, 2021 62.51 63.68 62.51 63.37 385.59 Thousand
06 Jul, 2021 63.59 63.72 61.86 62.58 733.16 Thousand