Acadia Healthcare Company Inc (ACHC)

USD 21.92

(-3.61%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2025 28.75 29.3 28.55 28.94 1.52 Million
21 Mar, 2025 28.83 29.04 28.32 28.69 1.89 Million
20 Mar, 2025 29.16 29.91 28.91 29.01 1.6 Million
19 Mar, 2025 29.0 29.53 28.79 29.26 1.66 Million
18 Mar, 2025 29.25 29.84 29.06 29.14 1.28 Million
17 Mar, 2025 28.55 29.74 28.55 29.43 1.19 Million
14 Mar, 2025 28.33 29.54 28.12 28.54 1.65 Million
13 Mar, 2025 28.87 29.37 27.85 28.17 2.07 Million
12 Mar, 2025 29.12 29.12 27.61 28.82 2.6 Million
11 Mar, 2025 29.94 30.02 28.67 29.12 1.24 Million