Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2022 60.22 60.22 57.73 57.9 483.39 Thousand
05 Jan, 2022 60.13 61.17 58.76 58.87 537.7 Thousand
04 Jan, 2022 60.96 61.48 60.18 60.34 379.74 Thousand
03 Jan, 2022 60.91 61.67 59.23 60.28 484.87 Thousand
31 Dec, 2021 60.3 60.88 60.15 60.7 336.29 Thousand
30 Dec, 2021 59.74 61.28 59.74 60.13 164.39 Thousand
29 Dec, 2021 60.18 60.68 59.6 59.76 138.14 Thousand
28 Dec, 2021 59.33 60.33 58.4 60.05 210.42 Thousand
27 Dec, 2021 59.15 59.27 58.37 59.23 221.04 Thousand
23 Dec, 2021 59.01 59.54 58.54 59.12 176.96 Thousand