Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2024 76.46 77.33 75.92 76.32 1.11 Million
06 Sep, 2024 78.29 78.96 76.29 76.46 606.88 Thousand
05 Sep, 2024 79.02 79.47 77.69 78.14 718.13 Thousand
04 Sep, 2024 78.34 79.51 78.18 79.16 954.96 Thousand
03 Sep, 2024 78.1 79.78 77.27 78.21 1.84 Million
30 Aug, 2024 80.85 82.41 79.84 81.93 983.1 Thousand
29 Aug, 2024 79.38 81.71 78.0 80.85 1.08 Million
28 Aug, 2024 78.13 79.13 77.68 79.06 552.3 Thousand
27 Aug, 2024 78.12 78.64 76.88 78.14 550.61 Thousand
26 Aug, 2024 79.76 80.65 77.8 78.35 651.21 Thousand