Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 62.18 66.13 62.04 65.07 2.2 Million
28 May, 2024 63.59 63.59 62.67 62.87 492.24 Thousand
24 May, 2024 64.35 64.81 63.1 63.58 649.72 Thousand
23 May, 2024 66.15 66.15 63.75 64.25 843.82 Thousand
22 May, 2024 65.28 67.4 65.05 66.27 1.06 Million
21 May, 2024 66.5 67.38 64.11 65.36 1.4 Million
20 May, 2024 66.35 67.44 66.26 66.79 648.91 Thousand
17 May, 2024 66.66 67.16 65.53 66.35 704.48 Thousand
16 May, 2024 68.42 68.47 66.07 66.63 974.87 Thousand
15 May, 2024 71.46 71.95 68.56 68.79 1.13 Million