Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 53.87 54.64 52.81 52.93 225.94 Thousand
17 Feb, 2022 54.3 54.42 53.36 53.81 397.06 Thousand
16 Feb, 2022 54.2 54.97 53.75 54.84 388.18 Thousand
15 Feb, 2022 53.1 54.83 52.77 54.67 289.77 Thousand
14 Feb, 2022 51.94 53.19 51.92 52.41 474.7 Thousand
11 Feb, 2022 53.16 53.49 51.35 51.8 320.41 Thousand
10 Feb, 2022 52.51 54.49 52.32 52.91 419.43 Thousand
09 Feb, 2022 52.44 53.73 52.44 53.38 331.8 Thousand
08 Feb, 2022 50.65 52.83 50.23 51.7 580.96 Thousand
07 Feb, 2022 51.94 52.26 50.42 50.61 444.34 Thousand