Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2022 53.36 54.01 52.32 53.04 394.16 Thousand
20 Jan, 2022 54.08 55.64 53.14 53.3 300.46 Thousand
19 Jan, 2022 54.87 55.27 53.51 53.8 389.67 Thousand
18 Jan, 2022 56.85 57.06 54.39 54.51 469.35 Thousand
14 Jan, 2022 56.64 57.69 56.29 57.63 530.2 Thousand
13 Jan, 2022 56.2 58.05 55.49 56.98 696.25 Thousand
12 Jan, 2022 57.03 57.89 55.0 55.61 479.59 Thousand
11 Jan, 2022 55.59 57.35 54.26 57.34 656.11 Thousand
10 Jan, 2022 56.25 56.28 54.87 55.61 781.14 Thousand
07 Jan, 2022 58.07 59.39 56.34 56.36 761.21 Thousand