Acadia Healthcare Company Inc (ACHC)

USD 23.33

(-0.85%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2025 21.89 22.86 21.83 22.04 1.62 Million
21 Jul, 2025 21.99 22.26 21.63 21.64 1.46 Million
18 Jul, 2025 22.74 22.9 21.91 21.92 1.27 Million
17 Jul, 2025 22.65 23.03 22.38 22.77 912.25 Thousand
16 Jul, 2025 23.45 23.45 22.35 22.68 1.11 Million
15 Jul, 2025 24.36 24.64 23.16 23.27 1.44 Million
14 Jul, 2025 24.09 24.35 23.83 24.08 1.35 Million
11 Jul, 2025 24.43 24.6 23.82 24.36 1.35 Million
10 Jul, 2025 24.46 25.04 23.99 24.69 1.55 Million
09 Jul, 2025 24.32 24.66 24.0 24.42 1.58 Million