Acadia Healthcare Company, Inc. (ACHC)

USD 39.05

(-1.49%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2024 70.2 70.84 69.91 70.26 581.68 Thousand
19 Apr, 2024 70.73 70.73 69.74 70.16 399.42 Thousand
18 Apr, 2024 70.14 70.76 69.46 70.28 612.93 Thousand
17 Apr, 2024 71.21 71.66 70.09 70.25 441.31 Thousand
16 Apr, 2024 73.46 73.91 70.81 70.98 654.24 Thousand
15 Apr, 2024 73.74 73.99 71.75 73.11 831.06 Thousand
12 Apr, 2024 74.76 74.96 73.13 73.18 559.46 Thousand
11 Apr, 2024 75.99 76.77 74.87 74.98 453.92 Thousand
10 Apr, 2024 75.32 76.03 75.31 75.8 326.27 Thousand
09 Apr, 2024 75.7 76.75 75.53 76.39 374.64 Thousand