Acadia Healthcare Company Inc (ACHC)

USD 23.72

(0.08%)

Historical Prices

Date Open High Low Close Volume
12 May, 2025 24.78 26.06 24.72 25.84 3.43 Million
09 May, 2025 24.39 24.65 23.83 23.84 1.57 Million
08 May, 2025 24.29 24.77 24.01 24.22 5.15 Million
07 May, 2025 23.94 24.3 23.49 24.16 2.14 Million
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