Acadia Healthcare Company Inc (ACHC)

USD 23.72

(0.08%)

Historical Prices

Date Open High Low Close Volume
10 Jun, 2025 22.19 22.95 21.35 22.61 4.53 Million
09 Jun, 2025 22.78 22.97 21.47 21.99 2.15 Million
06 Jun, 2025 22.87 23.18 22.51 22.74 882.75 Thousand
05 Jun, 2025 22.57 22.88 22.35 22.63 940.81 Thousand
04 Jun, 2025 22.5 23.27 22.47 22.6 1.43 Million
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