Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2020 32.44 32.8 32.21 32.41 541.37 Thousand
28 Jan, 2020 32.4 33.0 32.37 32.49 317.01 Thousand
27 Jan, 2020 32.03 32.63 32.03 32.3 430.88 Thousand
24 Jan, 2020 32.69 32.69 32.08 32.45 455.88 Thousand
23 Jan, 2020 32.56 32.82 32.2 32.75 444.93 Thousand
22 Jan, 2020 32.35 32.87 32.3 32.72 776.5 Thousand
21 Jan, 2020 33.32 33.37 32.22 32.3 699.05 Thousand
17 Jan, 2020 33.76 33.77 33.38 33.48 278.61 Thousand
16 Jan, 2020 33.75 33.81 33.43 33.75 577.75 Thousand
15 Jan, 2020 33.44 33.9 33.39 33.48 438.78 Thousand