Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2019 30.71 31.05 29.95 30.12 1.35 Million
14 Mar, 2019 30.18 30.92 30.08 30.59 1.45 Million
13 Mar, 2019 29.76 30.56 29.61 30.06 974.36 Thousand
12 Mar, 2019 29.62 30.35 29.52 29.7 1.12 Million
11 Mar, 2019 28.98 29.89 28.73 29.68 1.32 Million
08 Mar, 2019 28.15 29.01 27.83 28.98 1.15 Million
07 Mar, 2019 28.3 28.67 27.47 28.49 1.2 Million
06 Mar, 2019 29.22 29.32 28.17 28.25 1.9 Million
05 Mar, 2019 30.53 30.68 28.97 29.29 1.55 Million
04 Mar, 2019 30.15 30.6 29.32 30.17 1.69 Million