Acadia Healthcare Company Inc (ACHC)

USD 21.92

(-3.61%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2025 23.48 23.98 23.07 23.36 1.48 Million
02 Jul, 2025 23.49 23.66 22.89 23.19 2.04 Million
01 Jul, 2025 22.69 23.88 22.23 23.49 2.68 Million
30 Jun, 2025 22.01 23.19 21.68 22.69 4.34 Million
27 Jun, 2025 22.06 22.15 21.62 21.9 2.8 Million
26 Jun, 2025 21.09 22.42 21.09 22.06 2.28 Million
25 Jun, 2025 21.48 21.48 20.72 20.94 1.85 Million
24 Jun, 2025 21.05 21.63 20.85 21.52 1.32 Million
23 Jun, 2025 21.39 21.46 20.36 20.85 2.22 Million
20 Jun, 2025 21.75 22.15 21.26 21.56 2.31 Million