Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 19.29 19.62 18.77 19.07 3.11 Million
08 Aug, 2025 18.3 19.28 18.22 19.24 2.85 Million
07 Aug, 2025 18.17 18.62 17.75 18.2 3.5 Million
06 Aug, 2025 20.78 22.04 17.13 18.0 6.38 Million
05 Aug, 2025 21.48 22.51 21.48 21.76 3.37 Million
04 Aug, 2025 21.15 21.65 20.88 21.37 2.16 Million
01 Aug, 2025 21.68 21.81 20.83 21.09 1.87 Million
31 Jul, 2025 22.31 22.56 21.7 21.77 1.99 Million
30 Jul, 2025 22.37 22.59 21.91 22.45 1.6 Million
29 Jul, 2025 22.49 23.13 22.23 22.26 1.89 Million