Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
16 May, 2025 25.67 26.25 25.36 26.15 2.12 Million
15 May, 2025 25.76 25.96 24.41 25.64 2.4 Million
14 May, 2025 27.0 27.33 25.3 25.72 2.81 Million
13 May, 2025 26.26 28.48 25.15 26.94 9 Million
12 May, 2025 24.78 26.06 24.72 25.84 3.43 Million
09 May, 2025 24.39 24.65 23.83 23.84 1.57 Million
08 May, 2025 24.29 24.77 24.01 24.22 5.15 Million
07 May, 2025 23.94 24.3 23.49 24.16 2.14 Million
06 May, 2025 22.7 23.98 22.36 23.8 2.5 Million
05 May, 2025 23.34 23.53 22.72 22.81 1.49 Million