TipRanks
Go Ultimate55% OFF

Acadia Healthcare (7RA) Historical Prices

DE:7RA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.0026.4026.0026.4026.40+1.54%00.00
Oct 29, 202626.2026.8026.0026.0026.00-2.99%00.00
Oct 28, 202627.0027.0026.6026.8026.80+0.00%14010.82
Oct 27, 202628.0028.2026.8026.8026.80-4.96%28031.61
Oct 26, 202628.4028.4028.2028.2028.20-1.40%00.00
Oct 23, 202628.4028.6028.2028.6028.60+2.14%22013.04
Oct 22, 202627.8028.0027.8028.0028.00-0.71%00.00
Oct 21, 202628.0028.2027.6028.2028.20+2.17%00.00
Oct 20, 202627.0027.6027.0027.6027.60+2.22%805.03
Oct 19, 202626.8027.0026.8027.0027.00+0.00%00.00
Oct 16, 202627.6027.8027.0027.0027.00-3.57%00.00
Oct 15, 202628.2028.4028.0028.0028.00+0.72%00.00
Oct 14, 202627.4027.8027.4027.8027.80+3.73%00.00
Oct 13, 202626.8027.4026.8026.8026.80+1.52%00.00
Oct 12, 202626.2026.6026.2026.4026.40+1.54%00.00
Oct 09, 202625.8026.0025.4026.0026.00+0.78%00.00
Oct 08, 202626.6026.6025.8025.8025.80-2.27%00.00
Oct 07, 202625.8026.4025.8026.4026.40+2.33%251.61
Oct 06, 202625.8026.0025.8025.8025.80+0.78%00.00
Oct 05, 202624.8025.6024.8025.6025.60+4.07%00.00
Oct 02, 202624.0024.6024.0024.6024.60+1.65%00.00
Oct 01, 202624.4024.4024.2024.2024.20-1.63%00.00
Sep 30, 202624.6024.6023.4024.6024.60+0.82%15011.44
Sep 29, 202624.6024.6024.4024.4024.40+0.00%00.00
Sep 28, 202624.8024.8024.4024.4024.40-0.81%00.00
Sep 25, 202624.6024.8024.6024.6024.60-0.81%00.00
Sep 24, 202625.0025.2024.8024.8024.80-1.59%00.00
Sep 23, 202625.6025.8025.2025.2025.20-2.33%00.00
Sep 22, 202624.8025.8024.8025.8025.80+2.38%00.00
Sep 21, 202624.6025.2024.6025.2025.20+0.80%00.00
Sep 18, 202625.2025.2024.8025.0025.00+0.00%00.00
Sep 17, 202625.2025.2025.0025.0025.00+1.63%00.00
Sep 16, 202624.0024.6024.0024.6024.60+4.24%00.00
Sep 15, 202624.4024.4023.6023.6023.60-4.07%00.00
Sep 14, 202623.6024.6023.6024.6024.60-0.81%00.00
Sep 11, 202624.6024.8024.6024.8024.80+0.81%00.00
Sep 10, 202624.8024.8024.6024.6024.60+1.65%00.00
Sep 09, 202623.4024.2023.4024.2024.20+0.00%00.00
Sep 08, 202624.4024.4024.2024.2024.20+1.68%00.00
Sep 07, 202623.8023.8023.8023.8023.80-2.46%00.00
Sep 04, 202624.4024.4024.4024.4024.40+0.83%00.00
Sep 03, 202624.2024.2024.2024.2024.20-0.82%00.00
Sep 02, 202624.4024.4024.4024.4024.40-1.61%00.00
Sep 01, 202624.8024.8024.8024.8024.80+2.48%00.00
Aug 31, 202624.2024.2024.2024.2024.20-3.97%300.53
Aug 28, 202625.2025.2025.2025.2025.20-1.56%00.00
Aug 27, 202625.6025.6025.6025.6025.60+1.59%300.53
Aug 26, 202625.2025.2025.2025.2025.20+5.00%00.00
Aug 25, 202624.0024.0024.0024.0024.00+3.45%00.00
Aug 24, 202623.2023.2023.2023.2023.20-0.85%00.00