Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2020 30.48 31.08 30.03 30.1 504.85 Thousand
15 Sep, 2020 31.0 31.44 30.13 30.24 346.13 Thousand
14 Sep, 2020 30.25 31.05 30.14 30.72 528.58 Thousand
11 Sep, 2020 28.92 29.96 28.63 29.9 649.74 Thousand
10 Sep, 2020 29.32 29.7 28.83 28.84 543.3 Thousand
09 Sep, 2020 28.96 29.36 28.36 29.08 566.92 Thousand
08 Sep, 2020 29.61 29.61 28.49 28.59 466.16 Thousand
04 Sep, 2020 30.7 30.82 29.2 29.81 459.49 Thousand
03 Sep, 2020 31.15 31.5 29.92 30.18 411.21 Thousand
02 Sep, 2020 30.76 31.2 30.41 31.12 379.32 Thousand