Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
08 Jun, 2020 30.4 31.5 29.87 31.39 656.09 Thousand
05 Jun, 2020 30.04 31.18 29.97 30.12 625.29 Thousand
04 Jun, 2020 28.31 29.09 28.02 28.84 468.5 Thousand
03 Jun, 2020 28.89 29.56 28.34 28.46 616.6 Thousand
02 Jun, 2020 28.85 29.44 28.63 28.74 391.08 Thousand
01 Jun, 2020 28.69 29.58 28.6 28.79 421.88 Thousand
29 May, 2020 29.01 29.06 27.85 28.61 676.03 Thousand
28 May, 2020 29.09 30.03 27.96 29.36 950.59 Thousand
27 May, 2020 29.43 29.43 27.58 28.8 572.98 Thousand
26 May, 2020 28.5 29.25 28.03 28.62 538.78 Thousand