Acadia Healthcare Company Inc (ACHC)

USD 22.96

(0.97%)

Historical Prices

Date Open High Low Close Volume
29 Aug, 2025 22.74 23.34 22.62 22.96 2.74 Million
28 Aug, 2025 22.25 22.67 21.96 22.62 2.77 Million
27 Aug, 2025 21.51 22.2 21.44 22.19 2.25 Million
26 Aug, 2025 22.22 22.35 21.51 21.55 1.88 Million
25 Aug, 2025 22.24 22.29 21.9 22.17 1.5 Million
22 Aug, 2025 21.61 22.69 21.37 22.44 1.6 Million
21 Aug, 2025 21.06 21.72 21.06 21.42 1.85 Million
20 Aug, 2025 21.49 21.83 21.29 21.3 1.81 Million
19 Aug, 2025 21.47 22.05 21.22 21.59 2.19 Million
18 Aug, 2025 21.24 21.7 21.11 21.13 2.27 Million