Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
10 Jan, 2024 80.17 84.28 79.61 83.76 746.17 Thousand
09 Jan, 2024 79.07 80.78 79.07 80.19 318.55 Thousand
08 Jan, 2024 78.62 80.0 78.62 79.95 399.22 Thousand
05 Jan, 2024 79.11 82.1 78.6 79.25 748.35 Thousand
04 Jan, 2024 76.63 78.47 75.94 78.32 846.55 Thousand
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