Acadia Healthcare Company, Inc. (ACHC)

USD 39.05

(-1.49%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2023 74.86 76.0 74.23 75.09 394.58 Thousand
20 Oct, 2023 76.66 77.14 74.84 75.06 701.4 Thousand
19 Oct, 2023 77.22 77.89 76.57 76.67 516.33 Thousand
18 Oct, 2023 78.62 79.12 77.35 77.49 455.87 Thousand
17 Oct, 2023 78.41 79.86 78.21 78.76 645.33 Thousand
16 Oct, 2023 76.64 78.54 76.64 77.98 559.44 Thousand
13 Oct, 2023 75.26 76.82 75.13 76.33 602.6 Thousand
12 Oct, 2023 72.58 79.05 72.47 75.0 2.04 Million
11 Oct, 2023 72.02 72.25 71.16 72.13 441.26 Thousand
10 Oct, 2023 71.3 72.65 70.9 72.08 451.96 Thousand