Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
11 Nov, 2020 41.17 41.27 39.5 40.51 450.02 Thousand
10 Nov, 2020 40.93 40.93 39.0 40.65 646.9 Thousand
09 Nov, 2020 39.99 41.75 39.42 39.78 618.61 Thousand
06 Nov, 2020 38.41 39.03 38.04 38.29 437.68 Thousand
05 Nov, 2020 37.0 39.35 36.97 38.57 891.78 Thousand
04 Nov, 2020 36.62 37.51 36.11 36.64 536.31 Thousand
03 Nov, 2020 35.85 37.57 35.73 37.27 569.09 Thousand
02 Nov, 2020 35.65 35.73 34.01 34.96 688.15 Thousand
30 Oct, 2020 33.63 35.76 32.94 35.65 2.18 Million
29 Oct, 2020 28.82 29.11 27.96 28.98 456.38 Thousand