Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 22.99 23.09 21.96 22.02 3.43 Million
22 Sep, 2025 21.99 23.26 21.72 23.02 4.43 Million
19 Sep, 2025 21.96 22.35 21.85 22.14 18.78 Million
18 Sep, 2025 22.26 22.62 21.9 22.07 2.25 Million
17 Sep, 2025 21.8 22.87 21.72 21.92 3.29 Million
16 Sep, 2025 21.67 21.93 21.38 21.71 2.37 Million
15 Sep, 2025 21.66 21.69 21.13 21.42 2.04 Million
12 Sep, 2025 22.26 22.26 21.61 21.73 2.15 Million
11 Sep, 2025 21.16 22.48 21.16 22.31 2.26 Million
10 Sep, 2025 22.64 22.86 20.91 21.06 4.25 Million