Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 23.21 24.19 22.54 22.99 1.34 Million
08 Apr, 2020 19.35 22.03 18.88 21.91 1.06 Million
07 Apr, 2020 18.74 19.98 17.99 18.64 2.02 Million
06 Apr, 2020 15.82 17.75 15.82 17.68 863.91 Thousand
03 Apr, 2020 17.58 17.97 15.12 15.53 3.5 Million
02 Apr, 2020 17.1 18.16 16.57 17.68 1.47 Million
01 Apr, 2020 16.89 17.94 16.81 17.16 1.38 Million
31 Mar, 2020 18.8 18.93 17.97 18.35 1.64 Million
30 Mar, 2020 18.6 18.6 17.25 18.44 1.13 Million
27 Mar, 2020 17.3 18.6 16.88 18.03 2.08 Million