Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2020 30.93 32.2 30.26 31.43 1.18 Million
26 Feb, 2020 32.62 32.76 31.27 31.47 675.15 Thousand
25 Feb, 2020 33.79 34.24 32.31 32.35 687.49 Thousand
24 Feb, 2020 34.05 34.09 33.45 33.72 1.06 Million
21 Feb, 2020 34.85 35.14 34.59 35.0 521.29 Thousand
20 Feb, 2020 34.7 35.3 34.47 35.04 543.71 Thousand
19 Feb, 2020 34.12 34.89 34.03 34.79 433.99 Thousand
18 Feb, 2020 33.76 34.2 33.45 34.07 1.17 Million
14 Feb, 2020 33.76 33.8 33.45 33.55 308.5 Thousand
13 Feb, 2020 33.58 33.99 33.46 33.77 533.15 Thousand