Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 32.76 33.15 32.48 32.61 1.58 Million
24 May, 2019 32.5 32.96 32.08 32.71 632.85 Thousand
23 May, 2019 33.22 33.22 32.1 32.24 457.93 Thousand
22 May, 2019 33.17 33.71 33.17 33.51 513.96 Thousand
21 May, 2019 32.9 33.49 32.62 33.43 939.07 Thousand
20 May, 2019 32.68 32.96 32.53 32.78 727.79 Thousand
17 May, 2019 32.5 33.53 32.49 32.92 786.97 Thousand
16 May, 2019 33.1 33.59 32.68 32.76 360.77 Thousand
15 May, 2019 32.65 33.53 32.53 33.11 338.91 Thousand
14 May, 2019 32.25 33.0 32.25 32.8 629.14 Thousand