Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 28.92 29.62 28.68 29.4 601.98 Thousand
06 Aug, 2019 28.73 29.39 28.47 29.23 872.58 Thousand
05 Aug, 2019 28.51 28.86 28.18 28.58 551.43 Thousand
02 Aug, 2019 29.7 30.36 28.98 29.07 511 Thousand
01 Aug, 2019 31.78 31.93 29.53 29.64 1.25 Million
31 Jul, 2019 31.72 32.18 30.66 31.94 1.59 Million
30 Jul, 2019 32.58 32.92 31.71 32.89 1.13 Million
29 Jul, 2019 33.27 33.43 32.86 33.02 631.27 Thousand
26 Jul, 2019 32.37 33.53 32.37 33.2 649.81 Thousand
25 Jul, 2019 32.08 32.66 31.52 32.14 938.67 Thousand