Acadia Healthcare Company Inc (ACHC)

USD 23.45

(3.26%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2025 21.15 21.65 20.88 21.37 2.16 Million
01 Aug, 2025 21.68 21.81 20.83 21.09 1.87 Million
31 Jul, 2025 22.31 22.56 21.7 21.77 1.99 Million
30 Jul, 2025 22.37 22.59 21.91 22.45 1.6 Million
29 Jul, 2025 22.49 23.13 22.23 22.26 1.89 Million
28 Jul, 2025 22.38 23.13 22.21 22.69 2.07 Million
25 Jul, 2025 21.74 22.32 21.58 22.26 1.45 Million
24 Jul, 2025 22.78 23.02 21.74 21.74 1.63 Million
23 Jul, 2025 22.19 23.02 22.04 22.97 1.3 Million
22 Jul, 2025 21.89 22.86 21.83 22.04 1.62 Million