Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 71.74 72.08 68.55 68.93 421.81 Thousand
31 May, 2022 71.74 73.2 71.05 71.17 718.6 Thousand
27 May, 2022 72.25 72.83 71.59 72.29 355.77 Thousand
26 May, 2022 72.26 72.98 71.56 71.92 399.38 Thousand
25 May, 2022 70.6 72.39 70.13 72.04 443.13 Thousand
24 May, 2022 69.58 71.7 68.72 70.92 265.09 Thousand
23 May, 2022 71.19 71.19 68.84 70.16 432.62 Thousand
20 May, 2022 70.96 71.1 68.52 70.35 408.18 Thousand
19 May, 2022 68.94 70.62 68.14 70.0 456.81 Thousand
18 May, 2022 72.64 73.19 69.14 69.48 634.7 Thousand