Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2022 73.64 75.54 73.47 74.35 527.61 Thousand
18 Apr, 2022 74.74 75.42 73.43 73.8 547.08 Thousand
14 Apr, 2022 75.0 76.62 74.99 75.02 373.47 Thousand
13 Apr, 2022 74.98 76.14 74.56 75.03 848.28 Thousand
12 Apr, 2022 73.58 75.25 73.58 74.7 964.35 Thousand
11 Apr, 2022 73.27 74.82 73.27 73.71 1.07 Million
08 Apr, 2022 71.87 74.86 71.25 73.96 1.77 Million
07 Apr, 2022 68.56 71.01 67.73 70.92 918.39 Thousand
06 Apr, 2022 66.58 68.6 66.3 68.39 773.63 Thousand
05 Apr, 2022 66.26 67.54 66.15 67.02 902.59 Thousand