TipRanks
Go Ultimate55% OFF

Acadia Healthcare (1ACHC) Historical Prices

IT:1ACHC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.4026.6026.2026.4026.40+1.54%00.00
Oct 29, 202626.0026.4025.8026.0026.00-2.99%00.00
Oct 28, 202626.8027.0026.4026.8026.80-0.74%00.00
Oct 27, 202627.0027.2026.6027.0027.00-4.26%00.00
Oct 26, 202628.2028.4027.4028.2028.20-2.08%00.00
Oct 23, 202627.8027.8027.8028.8028.80+2.86%10.03
Oct 22, 202628.0028.4027.6028.0028.00-1.41%00.00
Oct 21, 202628.4028.4027.8028.4028.40+2.90%00.00
Oct 20, 202627.6028.2027.0027.6027.60+2.99%00.00
Oct 19, 202626.8027.2026.6026.8026.80-0.74%00.00
Oct 16, 202627.0027.2026.8027.0027.00-3.57%00.00
Oct 15, 202628.0028.6027.6028.0028.00+0.72%00.00
Oct 14, 202627.8027.8027.8027.8027.80+13.01%300.94
Oct 13, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 12, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 09, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 08, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 07, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 06, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 05, 202624.6023.4023.4024.6024.60+0.00%00.00
Oct 02, 202623.4023.4023.4024.6024.60+1.65%902.91
Oct 01, 202624.2024.4024.0024.2024.20-0.82%00.00
Sep 30, 202624.4025.0024.0024.4024.40+0.83%00.00
Sep 29, 202624.2024.6024.0024.2024.20+0.00%00.00
Sep 28, 202624.2027.0024.0024.2024.20-0.82%00.00
Sep 25, 202624.4027.0024.2024.4024.40-2.40%00.00
Sep 24, 202625.0025.0024.4025.0025.00+0.00%00.00
Sep 23, 202625.0025.6024.8025.0025.00-3.10%00.00
Sep 22, 202625.8025.8025.6025.8025.80+2.38%00.00
Sep 21, 202625.2025.6024.8025.2025.20+1.61%00.00
Sep 18, 202624.8027.8021.8024.8024.80+0.00%00.00
Sep 17, 202624.8027.8024.4024.8024.80+1.64%00.00
Sep 16, 202624.4027.4021.4024.4024.40+4.27%00.00
Sep 15, 202623.4036.0013.0023.4023.40-4.88%00.00
Sep 14, 202624.6036.0013.0024.6024.60-0.81%00.00
Sep 11, 202624.8024.8024.8024.8024.80+1.64%00.00
Sep 10, 202625.0025.0025.0024.4024.40+2.52%250.53
Sep 09, 202623.8023.8023.8023.8023.80-1.65%00.00
Sep 08, 202624.2024.2024.2024.2024.20-0.82%61016.22
Sep 07, 202624.4036.0013.0024.4024.40+0.83%00.00
Sep 04, 202624.2028.0013.0024.2024.20+0.00%00.00
Sep 03, 202624.2024.2024.2024.2024.20-0.82%00.00
Sep 02, 202624.4026.2022.4024.4024.40-0.81%00.00
Sep 01, 202624.6024.6024.6024.6024.60+2.50%00.00
Aug 31, 202624.0036.0022.4024.0024.00-4.76%00.00
Aug 28, 202626.8026.8025.2025.2025.20-2.33%78023.77
Aug 27, 202625.8039.0014.0025.8025.80-5.15%00.00
Aug 26, 202627.2027.2027.2027.2027.20+9.68%00.00
Aug 25, 202624.8024.8024.8024.8024.80+2.48%00.00
Aug 24, 202624.2024.2024.2024.2024.20+3.42%00.00