Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 62.29 62.78 60.86 61.53 540.15 Thousand
04 Mar, 2022 62.01 62.64 61.34 62.21 482.77 Thousand
03 Mar, 2022 61.5 63.0 61.03 62.68 603.42 Thousand
02 Mar, 2022 60.15 62.23 60.15 61.24 625.17 Thousand
01 Mar, 2022 59.7 62.83 57.8 60.64 1.04 Million
28 Feb, 2022 55.8 56.88 55.3 56.71 798.62 Thousand
25 Feb, 2022 53.86 57.1 53.86 56.92 568.37 Thousand
24 Feb, 2022 51.09 53.51 50.47 53.4 396.79 Thousand
23 Feb, 2022 53.11 53.38 52.06 52.53 424.91 Thousand
22 Feb, 2022 52.55 53.39 52.16 52.8 256.6 Thousand