Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 22.24 22.29 21.9 22.17 1.5 Million
22 Aug, 2025 21.61 22.69 21.37 22.44 1.6 Million
21 Aug, 2025 21.06 21.72 21.06 21.42 1.85 Million
20 Aug, 2025 21.49 21.83 21.29 21.3 1.81 Million
19 Aug, 2025 21.47 22.05 21.22 21.59 2.19 Million
18 Aug, 2025 21.24 21.7 21.11 21.13 2.27 Million
15 Aug, 2025 20.97 21.16 20.63 20.98 2.13 Million
14 Aug, 2025 19.92 20.75 19.58 20.66 3.14 Million
13 Aug, 2025 20.25 21.0 20.21 20.77 2.94 Million
12 Aug, 2025 19.25 20.35 19.1 20.33 2.89 Million