Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 22.14 23.5 21.74 23.4 6.5 Million
29 Apr, 2025 22.09 22.64 21.3 22.35 2.63 Million
28 Apr, 2025 22.15 22.77 21.77 22.18 1.36 Million
25 Apr, 2025 22.18 22.54 21.71 22.15 1.86 Million
24 Apr, 2025 21.38 22.5 21.38 22.18 1.94 Million
23 Apr, 2025 21.11 22.07 21.07 21.2 4.2 Million
22 Apr, 2025 21.37 21.51 20.37 20.6 4.81 Million
21 Apr, 2025 23.75 23.95 20.36 21.49 4.7 Million
17 Apr, 2025 23.75 24.34 23.36 23.91 6.31 Million
16 Apr, 2025 24.71 25.2 23.79 23.84 4.55 Million