Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 30.63 31.15 29.98 30.38 1.06 Million
16 Oct, 2019 29.63 30.61 29.58 30.41 574.52 Thousand
15 Oct, 2019 29.06 30.3 28.82 29.6 572.85 Thousand
14 Oct, 2019 29.53 29.75 28.73 28.93 267.86 Thousand
11 Oct, 2019 29.32 30.3 28.88 29.61 991.01 Thousand
10 Oct, 2019 28.58 29.23 28.51 28.92 403.78 Thousand
09 Oct, 2019 29.39 29.48 29.07 29.19 298.24 Thousand
08 Oct, 2019 29.47 29.67 29.1 29.17 412.66 Thousand
07 Oct, 2019 29.75 30.01 29.54 29.67 420.88 Thousand
04 Oct, 2019 29.71 29.97 29.41 29.86 326.78 Thousand