Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 23.83 23.96 23.49 23.51 1.76 Million
20 Oct, 2025 24.44 24.59 23.9 23.96 1.51 Million
17 Oct, 2025 24.73 24.8 24.05 24.17 1.23 Million
16 Oct, 2025 24.99 25.16 24.47 24.74 2.01 Million
15 Oct, 2025 25.01 25.23 24.24 24.68 1.17 Million
14 Oct, 2025 24.03 25.2 23.5 24.93 1.9 Million
13 Oct, 2025 24.67 24.87 24.23 24.29 1.35 Million
10 Oct, 2025 25.27 25.32 24.23 24.26 1.63 Million
09 Oct, 2025 25.98 26.29 25.14 25.18 2.33 Million
08 Oct, 2025 26.74 27.3 25.56 25.6 2.63 Million