Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2022 81.39 82.66 81.25 82.61 484.14 Thousand
11 Aug, 2022 80.84 82.51 80.84 81.41 302.95 Thousand
10 Aug, 2022 80.52 81.21 79.95 81.15 419.65 Thousand
09 Aug, 2022 80.63 81.35 79.01 79.59 517.93 Thousand
08 Aug, 2022 81.05 82.0 80.69 81.09 469.12 Thousand
05 Aug, 2022 80.31 81.43 79.73 81.37 454.04 Thousand
04 Aug, 2022 82.0 82.03 80.47 80.76 409.89 Thousand
03 Aug, 2022 81.32 82.39 80.71 81.94 407.19 Thousand
02 Aug, 2022 81.5 82.17 80.97 81.13 562.56 Thousand
01 Aug, 2022 83.38 83.38 81.58 81.93 521.3 Thousand