Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 33.85 34.16 33.48 33.56 394.51 Thousand
11 Feb, 2020 33.41 33.82 33.4 33.67 454.94 Thousand
10 Feb, 2020 32.95 33.38 32.91 33.29 752.55 Thousand
07 Feb, 2020 33.52 33.52 32.86 33.03 521.71 Thousand
06 Feb, 2020 33.85 33.93 33.46 33.58 906.29 Thousand
05 Feb, 2020 33.72 34.58 33.6 34.02 780.94 Thousand
04 Feb, 2020 32.81 33.84 32.75 33.4 689.86 Thousand
03 Feb, 2020 32.41 32.84 32.28 32.53 626.74 Thousand
31 Jan, 2020 32.48 32.55 32.01 32.13 880.4 Thousand
30 Jan, 2020 32.18 32.65 32.12 32.63 527.1 Thousand