Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
20 Feb, 2024 82.53 84.0 82.48 83.97 443.3 Thousand
16 Feb, 2024 83.16 83.91 82.63 82.89 324.04 Thousand
15 Feb, 2024 83.07 84.01 82.67 83.2 387.44 Thousand
14 Feb, 2024 82.82 82.9 81.75 82.45 417.56 Thousand
13 Feb, 2024 82.79 83.11 81.59 82.23 304.68 Thousand
12 Feb, 2024 82.06 84.53 81.92 83.79 562.54 Thousand
09 Feb, 2024 80.52 82.4 79.95 82.06 490.11 Thousand
08 Feb, 2024 79.11 81.02 79.03 80.23 367.43 Thousand
07 Feb, 2024 80.27 81.19 79.28 79.61 362.89 Thousand
06 Feb, 2024 79.07 79.87 79.07 79.83 267.97 Thousand