Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 28.68 30.91 28.09 30.46 5.9 Million
03 Mar, 2025 30.46 30.55 29.19 29.26 5.44 Million
28 Feb, 2025 32.5 33.58 29.79 29.98 7.8 Million
27 Feb, 2025 41.22 42.85 40.17 40.26 2.8 Million
26 Feb, 2025 42.23 42.23 40.9 41.0 1.5 Million
25 Feb, 2025 40.59 42.41 40.59 42.35 1.7 Million
24 Feb, 2025 39.82 40.87 39.7 40.67 1.32 Million
21 Feb, 2025 40.59 40.89 39.57 39.65 1.32 Million
20 Feb, 2025 40.9 41.64 40.58 40.67 734.88 Thousand
19 Feb, 2025 40.97 41.61 40.67 40.89 834.82 Thousand