Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2018 37.06 38.0 36.34 37.86 1.76 Million
14 Nov, 2018 36.28 38.08 36.14 37.49 3.62 Million
13 Nov, 2018 42.17 42.97 33.53 36.01 15.19 Million
12 Nov, 2018 42.17 43.3 41.74 41.94 1.92 Million
09 Nov, 2018 42.03 43.22 42.0 42.5 4.26 Million
08 Nov, 2018 40.81 42.15 40.39 41.72 4.27 Million
07 Nov, 2018 39.0 41.81 38.77 40.91 5.06 Million
06 Nov, 2018 41.07 41.74 38.0 39.0 11.09 Million
05 Nov, 2018 44.72 44.75 38.73 40.58 8.52 Million
02 Nov, 2018 44.66 45.35 44.05 44.75 2.25 Million