ACHC - Acadia Healthcare Company, Inc.
23.84
-0.380 -1.594%
Share volume: 1,571,983
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$24.22
-0.38
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $24.39 | $24.39 | $24.65 | $24.65 | $23.83 | $23.83 | $23.84 | $23.84 | 1,571,983 | $1,571,983.00 |
| 05-08-2025 | $24.29 | $24.29 | $24.77 | $24.77 | $24.01 | $24.01 | $24.22 | $24.22 | 5,157,172 | $5,157,172.00 |
| 05-07-2025 | $23.94 | $23.94 | $24.30 | $24.30 | $23.49 | $23.49 | $24.16 | $24.16 | 2,142,510 | $2,142,510.00 |
| 05-06-2025 | $22.70 | $22.70 | $23.98 | $23.98 | $22.36 | $22.36 | $23.80 | $23.80 | 2,500,524 | $2,500,524.00 |
| 05-05-2025 | $23.34 | $23.34 | $23.53 | $23.53 | $22.72 | $22.72 | $22.81 | $22.81 | 1,499,548 | $1,499,548.00 |
| 05-02-2025 | $23.21 | $23.21 | $23.60 | $23.60 | $22.78 | $22.78 | $23.31 | $23.31 | 1,937,486 | $1,937,486.00 |
| 05-01-2025 | $23.38 | $23.38 | $23.42 | $23.42 | $22.60 | $22.60 | $22.78 | $22.78 | 2,190,592 | $2,190,592.00 |
| 04-30-2025 | $22.14 | $22.14 | $23.50 | $23.50 | $21.74 | $21.74 | $23.40 | $23.40 | 6,501,579 | $6,501,579.00 |
| 04-29-2025 | $22.09 | $22.09 | $22.64 | $22.64 | $21.30 | $21.30 | $22.35 | $22.35 | 2,632,704 | $2,632,704.00 |
| 04-28-2025 | $22.15 | $22.15 | $22.77 | $22.77 | $21.77 | $21.77 | $22.18 | $22.18 | 1,367,438 | $1,367,438.00 |
