Acadia Healthcare Company Inc (ACHC)

USD 23.45

(3.26%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2025 21.24 21.7 21.11 21.13 2.27 Million
15 Aug, 2025 20.97 21.16 20.63 20.98 2.13 Million
14 Aug, 2025 19.92 20.75 19.58 20.66 3.14 Million
13 Aug, 2025 20.25 21.0 20.21 20.77 2.94 Million
12 Aug, 2025 19.25 20.35 19.1 20.33 2.89 Million
11 Aug, 2025 19.29 19.62 18.77 19.07 3.11 Million
08 Aug, 2025 18.3 19.28 18.22 19.24 2.85 Million
07 Aug, 2025 18.17 18.62 17.75 18.2 3.5 Million
06 Aug, 2025 20.78 22.04 17.13 18.0 6.38 Million
05 Aug, 2025 21.48 22.51 21.48 21.76 3.37 Million