Acadia Healthcare Company, Inc. (ACHC) NASDAQ

21.13

+0.15(+0.71%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202522.7821.7421.7423.0221.741.63M
July 23, 202522.1922.9722.9723.0222.041.3M
July 22, 202521.8922.0422.0422.8621.831.63M
July 21, 202521.9921.6421.6422.2621.631.46M
July 18, 202522.7421.9221.9222.921.911.28M
July 17, 202522.6522.7722.7723.0322.38912,300
July 16, 202523.4522.6822.6823.4522.351.12M
July 15, 202524.3623.2723.2724.6423.161.44M
July 14, 202524.0924.0824.0824.3523.831.36M
July 11, 202524.4324.3624.3624.623.821.36M
July 10, 202524.4624.6924.6925.0423.991.56M
July 09, 202524.3224.4224.4224.66241.58M
July 08, 202523.3524.1224.1224.6823.341.88M
July 07, 202523.323.3223.3223.422.941.98M
July 03, 202523.4823.3623.3623.9823.071.48M
July 02, 202523.4923.1923.1923.6622.892.05M
July 01, 202522.6923.4923.4923.8822.232.68M
June 30, 202522.0122.6922.6923.1921.684.34M
June 27, 202522.0621.921.922.1521.622.8M
June 26, 202521.0922.0622.0622.4221.092.28M
June 25, 202521.4820.9420.9421.4820.721.86M
June 24, 202521.0521.5221.5221.6320.851.33M
June 23, 202521.3920.8520.8521.4620.362.22M
June 20, 202521.7521.5621.5622.1521.262.32M
June 18, 202520.7521.5221.5221.6120.571.62M
June 17, 202520.8120.8520.8521.0720.521.46M
June 16, 202521.2321.1221.1221.4720.471.71M
June 13, 202521.9921.2321.2322.2621.051.74M
June 12, 202522.5822.1322.1322.722.111.16M
June 11, 202522.6322.7722.7722.9222.24.53M
June 10, 202522.1922.6122.6122.9521.354.54M
June 09, 202522.7821.9921.9922.9721.472.16M
June 06, 202522.8722.7422.7423.1822.51882,751
June 05, 202522.5722.6322.6322.8822.35940,816
June 04, 202522.522.622.623.2722.471.44M
June 03, 202521.6922.4422.4422.5521.281.97M
June 02, 202522.5521.6321.6322.7821.421.4M
May 30, 202522.7122.6422.6422.9122.161.67M
May 29, 202523.0222.8522.8523.2222.52944,209
May 28, 202523.5422.7522.7523.5422.691.07M
May 27, 202522.9623.5223.5223.5822.711.3M
May 23, 202522.3922.5322.5322.7722.31.53M
May 22, 202523.322.9622.9623.3322.571.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved