Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 15.65 15.65 14.94 15.01 3.51 Million
17 Nov, 2025 16.02 16.17 15.45 15.65 2.18 Million
14 Nov, 2025 15.92 16.2 15.68 16.02 2.71 Million
13 Nov, 2025 17.2 17.3 15.99 16.08 2.49 Million
12 Nov, 2025 18.2 18.24 17.33 17.41 2.28 Million
11 Nov, 2025 18.19 18.6 17.98 18.24 2.22 Million
10 Nov, 2025 19.19 19.32 18.02 18.17 2.52 Million
07 Nov, 2025 19.75 20.02 18.96 19.51 3.67 Million
06 Nov, 2025 19.0 20.74 18.32 20.26 5.74 Million
05 Nov, 2025 20.48 21.36 20.28 20.68 3.02 Million