Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
19 Mar, 2025 29.0 29.53 28.79 29.26 1.66 Million
18 Mar, 2025 29.25 29.84 29.06 29.14 1.28 Million
17 Mar, 2025 28.55 29.74 28.55 29.43 1.19 Million
14 Mar, 2025 28.33 29.54 28.12 28.54 1.65 Million
13 Mar, 2025 28.87 29.37 27.85 28.17 2.07 Million
12 Mar, 2025 29.12 29.12 27.61 28.82 2.6 Million
11 Mar, 2025 29.94 30.02 28.67 29.12 1.24 Million
10 Mar, 2025 30.65 31.43 29.85 29.87 1.84 Million
07 Mar, 2025 29.98 31.21 29.44 30.57 3.32 Million
06 Mar, 2025 29.47 30.82 29.35 29.91 2.8 Million