Acadia Healthcare Company Inc (ACHC) Historical Prices & Data

Acadia Healthcare Company Inc Historical Rates

Frequency

Daily

From Jun 27, 2024 to Jul 27, 2024

Date	High	Low	Open	Close	% Change
Jul 26, 2024	67.11	65.42	65.66	66.59	1.42%
Jul 25, 2024	66.87	64.66	66.46	65.06	-2.11%
Jul 24, 2024	67.15	65.03	65.81	66.28	0.71%
Jul 23, 2024	67.03	65.21	65.74	65.65	-0.14%
Jul 22, 2024	65.82	64.53	65.38	65.35	-0.05%
Jul 19, 2024	66.49	64.91	66.49	65.16	-2.00%
Jul 18, 2024	68.90	66.38	67.25	66.44	-1.20%
Jul 17, 2024	69.83	67.14	68.46	67.23	-1.80%
Jul 16, 2024	68.54	64.72	65.47	68.48	4.60%
Jul 15, 2024	67.07	64.86	66.98	65.18	-2.69%
Jul 12, 2024	68.87	67.16	67.36	67.19	-0.25%
Jul 11, 2024	67.16	64.33	64.57	67.11	3.93%
Jul 10, 2024	66.11	64.11	65.45	64.16	-1.97%
Jul 9, 2024	65.92	64.66	65.57	65.43	-0.21%
Jul 8, 2024	66.63	64.98	65.97	65.64	-0.50%
Jul 5, 2024	67.00	65.47	66.69	65.93	-1.14%
Jul 3, 2024	67.07	65.72	66.64	66.74	0.15%
Jul 2, 2024	67.00	65.27	66.99	66.12	-1.30%
Jul 1, 2024	68.41	66.95	67.53	67.01	-0.77%
Jun 28, 2024	68.50	66.41	68.06	67.54	-0.76%
Jun 27, 2024	68.06	66.23	67.03	68.04	1.51%

Highest:69.83

Lowest:64.11

Average:66.30

Difference:-0.44

% Change:-0.66%

Data Vendor: Xignite Logo

Stocks