Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
12 Apr, 2019 29.48 29.63 29.21 29.34 834.33 Thousand
11 Apr, 2019 30.04 30.2 29.09 29.3 499.56 Thousand
10 Apr, 2019 30.05 30.13 29.85 29.91 825.51 Thousand
09 Apr, 2019 30.31 30.61 29.9 30.03 612.76 Thousand
08 Apr, 2019 30.97 30.97 30.2 30.4 764.33 Thousand
05 Apr, 2019 30.52 31.2 30.4 31.04 854.92 Thousand
04 Apr, 2019 29.6 30.53 29.5 30.43 608.82 Thousand
03 Apr, 2019 29.65 30.0 29.28 29.57 3.51 Million
02 Apr, 2019 29.59 30.01 28.89 29.65 739.8 Thousand
01 Apr, 2019 29.49 30.19 29.27 29.66 823.16 Thousand