Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 22.52 23.6 21.87 23.3 2.62 Million
08 Sep, 2025 23.99 23.99 22.52 22.54 2.88 Million
05 Sep, 2025 23.7 24.42 23.54 23.72 2.02 Million
04 Sep, 2025 23.34 23.91 22.88 23.65 3.01 Million
03 Sep, 2025 23.53 23.73 23.19 23.33 2.7 Million
02 Sep, 2025 22.71 23.48 22.28 23.45 2.93 Million
29 Aug, 2025 22.74 23.34 22.62 22.96 2.74 Million
28 Aug, 2025 22.25 22.67 21.96 22.62 2.77 Million
27 Aug, 2025 21.51 22.2 21.44 22.19 2.25 Million
26 Aug, 2025 22.22 22.35 21.51 21.55 1.88 Million