Acadia Healthcare Company Inc (ACHC)

USD 22.77

(0.53%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2025 21.69 22.55 21.28 22.44 1.97 Million
02 Jun, 2025 22.55 22.78 21.42 21.63 1.39 Million
30 May, 2025 22.71 22.91 22.16 22.64 1.66 Million
29 May, 2025 23.02 23.22 22.52 22.85 944.2 Thousand
28 May, 2025 23.54 23.54 22.69 22.75 1.07 Million
27 May, 2025 22.96 23.58 22.71 23.52 1.29 Million
23 May, 2025 22.39 22.77 22.3 22.53 1.53 Million
22 May, 2025 23.3 23.33 22.57 22.96 1.58 Million
21 May, 2025 24.79 25.11 23.48 23.51 1.85 Million
20 May, 2025 25.08 25.42 24.58 25.2 1.4 Million