Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 65.67 65.84 64.8 65.17 445.98 Thousand
18 Mar, 2022 66.31 66.62 65.14 65.76 949.43 Thousand
17 Mar, 2022 65.29 66.49 65.29 66.33 360.36 Thousand
16 Mar, 2022 65.01 65.87 64.1 65.81 345.5 Thousand
15 Mar, 2022 64.23 65.22 63.43 64.34 365.92 Thousand
14 Mar, 2022 64.98 66.06 63.63 64.23 816.49 Thousand
11 Mar, 2022 64.45 65.85 64.29 64.96 646.52 Thousand
10 Mar, 2022 62.71 65.35 62.32 64.37 662.78 Thousand
09 Mar, 2022 62.37 64.8 62.03 63.86 557.2 Thousand
08 Mar, 2022 61.44 62.82 61.04 61.57 405.05 Thousand