Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 32.39 33.25 32.16 32.31 1.05 Million
18 Sep, 2019 32.35 32.99 31.9 32.29 1.29 Million
17 Sep, 2019 32.78 32.78 31.57 31.99 740.57 Thousand
16 Sep, 2019 31.86 32.99 31.83 32.79 736.73 Thousand
13 Sep, 2019 31.61 32.14 31.61 31.97 674.75 Thousand
12 Sep, 2019 31.94 32.15 31.36 31.58 848.62 Thousand
11 Sep, 2019 30.61 32.0 30.12 31.94 1.88 Million
10 Sep, 2019 28.87 30.5 28.82 30.43 1.79 Million
09 Sep, 2019 28.09 29.08 26.83 28.89 2.12 Million
06 Sep, 2019 26.49 27.22 26.25 27.06 2.7 Million