Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 21.85 21.87 19.03 19.58 1.87 Million
11 Mar, 2020 25.6 26.14 23.22 23.4 1.49 Million
10 Mar, 2020 27.5 28.05 25.28 26.26 735.97 Thousand
09 Mar, 2020 27.46 28.17 26.55 26.78 1.14 Million
06 Mar, 2020 29.59 30.47 28.53 29.48 774.26 Thousand
05 Mar, 2020 30.32 31.42 30.03 30.63 803.89 Thousand
04 Mar, 2020 30.09 31.43 29.93 30.98 834.14 Thousand
03 Mar, 2020 30.03 31.28 29.34 29.38 733.33 Thousand
02 Mar, 2020 29.81 30.08 29.05 29.93 1.2 Million
28 Feb, 2020 32.58 32.58 28.13 29.6 1.67 Million