Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 29.5 29.76 29.19 29.61 497.47 Thousand
02 Oct, 2019 29.33 29.65 28.36 29.5 714.41 Thousand
01 Oct, 2019 30.91 31.67 29.37 29.58 552.86 Thousand
30 Sep, 2019 30.45 31.27 30.29 31.08 465.07 Thousand
27 Sep, 2019 31.0 31.39 30.16 30.36 634.65 Thousand
26 Sep, 2019 32.06 32.06 30.88 30.93 663.81 Thousand
25 Sep, 2019 31.94 32.27 31.63 32.16 599.83 Thousand
24 Sep, 2019 32.77 33.04 31.51 31.96 579.77 Thousand
23 Sep, 2019 32.46 33.2 32.46 32.87 804.29 Thousand
20 Sep, 2019 32.43 33.02 32.39 32.76 1.86 Million