Acadia Healthcare Company, Inc. (ACHC) NASDAQ

23.96

-0.205(-0.85%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202524.7324.1724.1724.824.051.2M
October 16, 202524.9924.7424.7425.1624.472.01M
October 15, 202525.0124.6824.6825.2324.241.17M
October 14, 202524.0324.9324.9325.223.51.9M
October 13, 202524.6724.2924.2924.8724.231.36M
October 10, 202525.2724.2624.2625.3224.231.64M
October 09, 202525.9825.1825.1826.2925.142.33M
October 08, 202526.7425.625.627.325.562.64M
October 07, 202526.727.2327.2327.526.392.77M
October 06, 202527.1626.4626.4627.2326.162.63M
October 03, 202526.5327.1427.1427.526.442.79M
October 02, 202524.6726.6226.6226.7224.573.51M
October 01, 202524.6424.5524.5525.2824.222.1M
September 30, 202524.424.7624.7624.924.22.18M
September 29, 202524.7424.5424.5424.7423.813.95M
September 26, 202523.6424.5324.5324.5523.252.71M
September 25, 202524.5523.7723.7725.0423.753.39M
September 24, 202522.9724.5924.5924.6322.884.65M
September 23, 202522.9922.0222.0223.0921.963.44M
September 22, 202521.9923.0223.0223.2621.724.43M
September 19, 202521.9622.1422.1422.3521.8518.78M
September 18, 202522.2622.0722.0722.6221.92.26M
September 17, 202521.821.9221.9222.8721.723.3M
September 16, 202521.6721.7121.7121.9321.382.37M
September 15, 202521.6621.4221.4221.6921.132.05M
September 12, 202522.2621.7321.7322.2621.612.15M
September 11, 202521.1622.3122.3122.4821.162.26M
September 10, 202522.6421.0621.0622.8620.914.26M
September 09, 202522.5223.323.323.621.872.62M
September 08, 202523.9922.5422.5423.9922.522.89M
September 05, 202523.723.7223.7224.4223.542.02M
September 04, 202523.3423.6523.6523.9122.883.01M
September 03, 202523.5323.3323.3323.7323.192.7M
September 02, 202522.7123.4523.4523.4822.282.94M
August 29, 202522.7422.9622.9623.3422.622.74M
August 28, 202522.2522.6222.6222.6721.962.78M
August 27, 202521.5122.1922.1922.221.442.25M
August 26, 202522.2221.5521.5522.3521.511.88M
August 25, 202522.2422.1722.1722.2921.91.5M
August 22, 202521.6122.4422.4422.6921.371.6M
August 21, 202521.0621.4221.4221.7221.061.86M
August 20, 202521.4921.321.321.8321.291.82M
August 19, 202521.4721.5921.5922.0521.222.2M
August 18, 202521.2421.1321.1321.721.112.28M
August 15, 202520.9720.9820.9821.1620.632.14M
August 14, 202519.9220.6620.6620.7519.583.14M
August 13, 202520.2520.7720.772120.212.94M
August 12, 202519.2520.3320.3320.3519.12.9M
August 11, 202519.2919.0719.0719.6218.773.11M
August 08, 202518.319.2419.2419.2818.222.85M
August 07, 202518.1718.218.218.6217.753.51M
August 06, 202520.78181822.0417.136.39M
August 05, 202521.4821.7621.7622.5121.483.37M
August 04, 202521.1521.3721.3721.6520.882.17M
August 01, 202521.6821.0921.0921.8120.831.87M
July 31, 202522.3121.7721.7722.5621.72M
July 30, 202522.3722.4522.4522.5921.911.6M
July 29, 202522.4922.2622.2623.1322.231.9M
July 28, 202522.3822.6922.6923.1322.212.07M
July 25, 202521.7422.2622.2622.3221.581.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved