Acadia Healthcare Company Inc (ACHC)

USD 21.92

(-3.61%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 22.7 23.98 22.36 23.8 2.5 Million
05 May, 2025 23.34 23.53 22.72 22.81 1.49 Million
02 May, 2025 23.21 23.6 22.78 23.31 1.93 Million
01 May, 2025 23.38 23.42 22.6 22.78 2.19 Million
30 Apr, 2025 22.14 23.5 21.74 23.4 6.5 Million
29 Apr, 2025 22.09 22.64 21.3 22.35 2.63 Million
28 Apr, 2025 22.15 22.77 21.77 22.18 1.36 Million
25 Apr, 2025 22.18 22.54 21.71 22.15 1.86 Million
24 Apr, 2025 21.38 22.5 21.38 22.18 1.94 Million
23 Apr, 2025 21.11 22.07 21.07 21.2 4.2 Million