Acadia Healthcare Company, Inc. (ACHC)

USD 39.05

(-1.49%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2023 75.8 77.25 75.8 76.52 318.97 Thousand
18 Dec, 2023 75.98 75.98 74.92 75.73 410.93 Thousand
15 Dec, 2023 77.62 78.71 75.38 75.43 1.21 Million
14 Dec, 2023 79.0 79.67 76.87 77.58 767.57 Thousand
13 Dec, 2023 75.69 78.98 75.69 78.96 621.48 Thousand
12 Dec, 2023 74.65 77.24 74.65 75.91 657.74 Thousand
11 Dec, 2023 73.79 74.98 71.52 74.96 657.34 Thousand
08 Dec, 2023 71.98 73.32 71.37 73.26 873.95 Thousand
07 Dec, 2023 70.62 72.14 70.15 71.98 641.66 Thousand
06 Dec, 2023 74.22 74.53 70.7 71.15 520.91 Thousand