Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2022 80.75 83.63 80.57 82.91 910.84 Thousand
28 Jul, 2022 81.73 82.0 78.03 81.68 932.5 Thousand
27 Jul, 2022 78.6 79.21 77.51 78.49 812.32 Thousand
26 Jul, 2022 78.87 79.66 78.39 78.85 840.06 Thousand
25 Jul, 2022 77.54 78.85 76.86 78.63 648.29 Thousand
22 Jul, 2022 77.79 79.19 76.69 77.59 1.06 Million
21 Jul, 2022 76.69 76.99 74.81 75.36 993.19 Thousand
20 Jul, 2022 77.13 77.52 76.1 77.0 606.05 Thousand
19 Jul, 2022 75.65 77.65 75.5 77.22 507.47 Thousand
18 Jul, 2022 76.77 77.5 74.81 74.98 667.4 Thousand