Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2023 73.44 74.15 72.69 73.34 974.47 Thousand
03 Mar, 2023 72.96 75.04 72.66 74.43 820.22 Thousand
02 Mar, 2023 74.01 74.2 72.28 72.75 755.59 Thousand
01 Mar, 2023 72.38 75.28 72.26 74.31 1.3 Million
28 Feb, 2023 77.74 77.74 71.59 72.51 3.03 Million
27 Feb, 2023 80.01 81.08 79.02 80.49 720.16 Thousand
24 Feb, 2023 80.0 80.75 79.48 80.25 394.01 Thousand
23 Feb, 2023 80.84 81.29 79.86 80.49 369.88 Thousand
22 Feb, 2023 81.12 81.94 80.48 80.67 384.78 Thousand
21 Feb, 2023 81.81 82.16 80.4 80.87 383.97 Thousand