Acadia Healthcare Company, Inc. (ACHC)

USD 39.05

(-1.49%)

Historical Prices

Date Open High Low Close Volume
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
08 Apr, 2024 75.66 76.21 75.12 75.43 322.68 Thousand
05 Apr, 2024 75.08 76.22 74.12 75.97 418.3 Thousand
04 Apr, 2024 76.24 76.43 74.7 75.02 597.8 Thousand
03 Apr, 2024 75.8 76.29 75.18 75.82 420.86 Thousand
02 Apr, 2024 75.72 76.07 74.88 75.74 849.23 Thousand