Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2024 77.61 77.64 76.43 76.68 386.3 Thousand
02 Jan, 2024 76.97 78.94 76.96 78.26 452.14 Thousand
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