Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 77.11 77.11 75.81 76.18 568.45 Thousand
20 Sep, 2024 77.2 77.62 76.31 76.4 984.35 Thousand
19 Sep, 2024 78.35 78.35 77.06 77.44 514.89 Thousand
18 Sep, 2024 77.84 78.66 76.94 77.94 669.51 Thousand
17 Sep, 2024 79.29 79.79 77.23 77.77 1.12 Million
16 Sep, 2024 78.59 79.83 78.32 79.34 815.48 Thousand
13 Sep, 2024 77.57 78.27 77.17 78.23 336.19 Thousand
12 Sep, 2024 77.33 78.17 75.85 77.37 402.39 Thousand
11 Sep, 2024 76.33 77.22 75.46 77.11 663.29 Thousand
10 Sep, 2024 76.32 77.18 75.58 76.33 493.83 Thousand