Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 77.8 78.22 76.41 77.07 575.92 Thousand
23 Sep, 2022 78.11 78.11 75.65 77.79 643.76 Thousand
22 Sep, 2022 80.03 80.03 77.72 79.02 609.38 Thousand
21 Sep, 2022 82.69 82.69 79.75 80.03 728.47 Thousand
20 Sep, 2022 84.22 84.22 82.1 82.18 473.86 Thousand
19 Sep, 2022 82.73 84.47 82.25 84.34 491.09 Thousand
16 Sep, 2022 83.41 84.92 82.88 84.17 1.22 Million
15 Sep, 2022 83.82 84.75 83.5 83.8 447.33 Thousand
14 Sep, 2022 83.62 84.97 82.65 83.89 602.84 Thousand
13 Sep, 2022 85.19 85.4 83.07 83.48 513.47 Thousand