Acadia Healthcare Company Inc (ACHC)

USD 20.33

(5.61%)

Historical Prices

Date Open High Low Close Volume
19 Feb, 2025 40.97 41.61 40.67 40.89 834.82 Thousand
18 Feb, 2025 41.11 42.07 41.01 41.09 771.49 Thousand
14 Feb, 2025 41.86 42.0 40.88 41.06 779.4 Thousand
13 Feb, 2025 41.57 42.01 41.0 41.75 640.27 Thousand
12 Feb, 2025 41.86 42.18 41.0 41.28 1.05 Million
11 Feb, 2025 42.79 42.96 41.84 41.98 905.53 Thousand
10 Feb, 2025 42.1 43.26 41.54 42.85 913.95 Thousand
07 Feb, 2025 42.97 43.59 41.94 41.96 1.46 Million
06 Feb, 2025 45.11 45.19 42.19 42.72 1.94 Million
05 Feb, 2025 45.14 45.47 44.67 45.0 1.18 Million