Acadia Healthcare Company, Inc. (ACHC)

USD 39.05

(-1.49%)

Historical Prices

Date Open High Low Close Volume
09 Oct, 2023 69.2 71.32 68.71 71.17 371.6 Thousand
06 Oct, 2023 67.5 69.78 66.49 69.29 579.9 Thousand
05 Oct, 2023 68.39 68.71 67.42 67.76 402.16 Thousand
04 Oct, 2023 67.79 69.0 67.72 68.58 490.38 Thousand
03 Oct, 2023 69.58 69.58 67.19 67.57 370.49 Thousand
02 Oct, 2023 69.49 70.33 69.34 69.58 385.31 Thousand
29 Sep, 2023 70.84 71.32 69.9 70.31 570.39 Thousand
28 Sep, 2023 68.9 70.48 68.7 70.35 319.44 Thousand
27 Sep, 2023 68.34 69.1 67.63 68.69 321.97 Thousand
26 Sep, 2023 70.5 70.72 68.06 68.34 511.87 Thousand