Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2024 71.68 72.7 70.27 71.58 869.98 Thousand
08 Aug, 2024 70.67 71.76 70.67 71.7 722.56 Thousand
07 Aug, 2024 70.73 72.06 70.61 70.74 793.01 Thousand
06 Aug, 2024 70.97 73.04 68.37 70.94 730.22 Thousand
05 Aug, 2024 71.93 71.93 68.91 71.02 1.16 Million
02 Aug, 2024 73.69 74.38 70.36 72.37 1.68 Million
01 Aug, 2024 69.26 75.81 68.06 74.09 3.82 Million
31 Jul, 2024 67.69 67.69 64.73 64.85 1.39 Million
30 Jul, 2024 65.53 67.82 65.2 67.38 1.4 Million
29 Jul, 2024 66.27 66.36 65.18 65.53 1.56 Million