Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 74.61 74.97 73.6 74.21 364.9 Thousand
04 Dec, 2023 73.86 75.1 73.86 74.75 345.57 Thousand
01 Dec, 2023 72.72 74.59 72.25 73.86 311.1 Thousand
30 Nov, 2023 71.94 73.22 71.17 72.99 409.13 Thousand
29 Nov, 2023 72.14 72.88 71.61 71.92 436.81 Thousand
28 Nov, 2023 72.61 72.61 71.29 72.0 368.47 Thousand
27 Nov, 2023 73.35 73.6 72.28 72.49 357.6 Thousand
24 Nov, 2023 72.77 73.75 72.6 73.57 130.64 Thousand
22 Nov, 2023 73.17 73.4 72.48 72.98 272.02 Thousand
21 Nov, 2023 72.38 73.65 72.38 72.6 397.51 Thousand