Acadia Healthcare Company, Inc. (ACHC)
USD 23.31
(2.33%)
USD 23.31
(2.33%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Dec, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 354.65 Thousand |
| 28 Dec, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 223.73 Thousand |
| 27 Dec, 2023 | 78.93 | 79.1 | 77.69 | 78.68 | 249.47 Thousand |
| 26 Dec, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 269.59 Thousand |
| 22 Dec, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 328.98 Thousand |
| 21 Dec, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 321.09 Thousand |
| 20 Dec, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 440.85 Thousand |
| 19 Dec, 2023 | 75.8 | 77.25 | 75.8 | 76.52 | 318.97 Thousand |
| 18 Dec, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 410.93 Thousand |
| 15 Dec, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 1.21 Million |
AADV
GEECEE
JAGRAN
YAL
ENB
BRKM6