Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
24 Apr, 2020 22.13 22.63 21.47 22.29 808.75 Thousand
23 Apr, 2020 21.84 22.32 21.36 21.83 575.06 Thousand
22 Apr, 2020 23.05 23.37 21.6 21.63 494.04 Thousand
21 Apr, 2020 22.01 22.85 21.55 22.33 771.63 Thousand
20 Apr, 2020 23.01 24.0 22.41 23.1 554.42 Thousand
17 Apr, 2020 23.64 24.06 23.18 23.74 664.09 Thousand
16 Apr, 2020 22.65 22.94 21.66 22.44 728.05 Thousand
15 Apr, 2020 22.02 23.02 21.84 22.69 809.93 Thousand
14 Apr, 2020 22.52 23.69 22.15 23.46 1.24 Million
13 Apr, 2020 22.91 23.08 21.08 21.82 1.28 Million