Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2019 32.4 32.56 31.98 32.37 490.74 Thousand
26 Apr, 2019 31.98 32.48 31.65 32.29 559.97 Thousand
25 Apr, 2019 31.71 32.31 31.57 32.09 819.33 Thousand
24 Apr, 2019 31.08 32.26 30.87 31.86 818.11 Thousand
23 Apr, 2019 29.86 31.54 29.59 31.22 946.32 Thousand
22 Apr, 2019 29.37 29.96 29.09 29.64 587.03 Thousand
18 Apr, 2019 28.4 29.76 28.17 29.51 1.17 Million
17 Apr, 2019 29.2 29.2 28.08 28.38 1.27 Million
16 Apr, 2019 29.56 29.75 28.95 28.99 1.13 Million
15 Apr, 2019 29.38 29.4 28.9 29.31 1.15 Million