Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2022 51.93 52.72 50.53 52.14 402.35 Thousand
03 Feb, 2022 53.04 54.04 52.27 52.53 385.55 Thousand
02 Feb, 2022 53.05 53.68 51.87 53.5 385.86 Thousand
01 Feb, 2022 52.74 53.37 52.07 53.04 423.1 Thousand
31 Jan, 2022 51.55 52.82 51.37 52.65 535.53 Thousand
28 Jan, 2022 50.71 52.37 50.07 52.31 378.17 Thousand
27 Jan, 2022 52.7 53.12 50.84 50.85 391.35 Thousand
26 Jan, 2022 53.67 54.28 52.08 52.64 318.09 Thousand
25 Jan, 2022 54.06 54.2 52.48 53.16 333.94 Thousand
24 Jan, 2022 52.27 55.08 51.71 54.79 511.81 Thousand