Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2024 78.43 78.92 77.59 78.15 692.64 Thousand
15 Mar, 2024 78.32 79.09 77.2 77.79 1.48 Million
14 Mar, 2024 77.87 78.91 76.57 78.87 788.14 Thousand
13 Mar, 2024 80.16 81.14 75.64 78.36 1.54 Million
12 Mar, 2024 80.54 80.87 79.38 80.31 1.04 Million
11 Mar, 2024 81.82 81.82 80.37 80.53 692.69 Thousand
08 Mar, 2024 83.74 84.44 81.66 81.81 619.58 Thousand
07 Mar, 2024 85.09 85.96 83.47 83.66 477.76 Thousand
06 Mar, 2024 84.49 85.5 84.49 84.72 277.76 Thousand
05 Mar, 2024 85.34 85.89 84.22 84.73 300.8 Thousand