Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 27.0 27.33 25.3 25.72 2.81 Million
13 May, 2025 26.26 28.48 25.15 26.94 9 Million
12 May, 2025 24.78 26.06 24.72 25.84 3.43 Million
09 May, 2025 24.39 24.65 23.83 23.84 1.57 Million
08 May, 2025 24.29 24.77 24.01 24.22 5.15 Million
07 May, 2025 23.94 24.3 23.49 24.16 2.14 Million
06 May, 2025 22.7 23.98 22.36 23.8 2.5 Million
05 May, 2025 23.34 23.53 22.72 22.81 1.49 Million
02 May, 2025 23.21 23.6 22.78 23.31 1.93 Million
01 May, 2025 23.38 23.42 22.6 22.78 2.19 Million